Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charah Solutions Inc (NY: CHRA )

2.170 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.500 2.700 2.480 2.560 193,026 +0.08(+3.23%)
Aug 30, 2022 2.360 2.630 2.300 2.480 249,016 +0.12(+5.08%)
Aug 29, 2022 2.360 2.460 2.270 2.360 93,537 -0.07(-2.88%)
Aug 26, 2022 2.580 2.660 2.380 2.430 230,172 -0.15(-5.81%)
Aug 25, 2022 2.560 2.620 2.520 2.580 59,033 +0.04(+1.57%)
Aug 24, 2022 2.670 2.740 2.500 2.540 63,657 -0.12(-4.51%)
Aug 23, 2022 2.730 2.830 2.580 2.660 58,097 -0.10(-3.62%)
Aug 22, 2022 2.510 2.960 2.500 2.760 253,875 +0.23(+9.09%)
Aug 19, 2022 2.740 2.760 2.410 2.530 227,712 -0.27(-9.64%)
Aug 18, 2022 3.000 3.050 2.530 2.800 118,557 -0.16(-5.41%)
Aug 17, 2022 3.460 3.460 2.950 2.960 155,032 -0.38(-11.38%)
Aug 16, 2022 4.060 4.250 3.270 3.340 376,471 -1.22(-26.75%)
Aug 15, 2022 4.530 4.620 4.400 4.560 23,647 +0.08(+1.79%)
Aug 12, 2022 4.270 4.560 4.270 4.480 55,330 +0.29(+6.92%)
Aug 11, 2022 4.540 4.540 4.180 4.190 48,027 -0.24(-5.42%)
Aug 10, 2022 4.700 4.830 4.350 4.430 59,075 -0.17(-3.70%)
Aug 09, 2022 4.930 4.970 4.480 4.600 58,771 -0.36(-7.26%)
Aug 08, 2022 4.970 4.980 4.870 4.960 28,867 +0.06(+1.22%)
Aug 05, 2022 4.780 4.950 4.780 4.900 27,624 -0.01(-0.20%)
Aug 04, 2022 4.780 4.940 4.780 4.910 32,010 +0.03(+0.61%)
Aug 03, 2022 4.970 4.970 4.860 4.880 25,118 -0.12(-2.40%)
Aug 02, 2022 4.900 5.150 4.850 5.000 72,219 +0.15(+3.09%)
Aug 01, 2022 4.850 4.930 4.750 4.850 20,914 -0.06(-1.22%)
Jul 29, 2022 4.910 4.920 4.740 4.910 12,996 +0.01(+0.20%)
Jul 28, 2022 4.600 4.900 4.550 4.900 83,054 +0.36(+7.93%)
Jul 27, 2022 4.550 4.580 4.390 4.540 10,673 +0.06(+1.34%)
Jul 26, 2022 4.450 4.500 4.350 4.480 6,212 +0.09(+2.05%)
Jul 25, 2022 4.423 4.423 4.370 4.390 2,152 +0.01(+0.23%)
Jul 22, 2022 4.500 4.500 4.300 4.380 12,624 -0.09(-2.01%)
Jul 21, 2022 4.450 4.470 4.400 4.470 7,948 +0.02(+0.45%)
Jul 20, 2022 4.320 4.450 4.250 4.450 70,649 +0.13(+3.01%)
Jul 19, 2022 4.320 4.390 4.270 4.320 16,401 -0.02(-0.46%)
Jul 18, 2022 4.370 4.370 4.260 4.340 15,187 -0.02(-0.46%)
Jul 15, 2022 4.300 4.390 4.255 4.360 36,772 +0.06(+1.40%)
Jul 14, 2022 4.125 4.300 4.125 4.300 23,354 +0.01(+0.23%)
Jul 13, 2022 4.290 4.300 4.220 4.290 8,626 -0.01(-0.23%)
Jul 12, 2022 4.310 4.320 4.210 4.300 5,614 +0.04(+0.82%)
Jul 11, 2022 4.330 4.330 4.110 4.265 11,880 -0.07(-1.50%)
Jul 08, 2022 4.270 4.330 4.135 4.330 18,715 +0.09(+2.12%)
Jul 07, 2022 4.100 4.260 4.096 4.240 23,845 +0.20(+4.95%)
Jul 06, 2022 3.990 4.190 3.920 4.040 45,748 +0.14(+3.59%)
Jul 05, 2022 3.790 3.930 3.720 3.900 39,683 +0.11(+2.90%)
Jul 01, 2022 3.700 3.830 3.650 3.790 20,773 +0.05(+1.34%)
Jun 30, 2022 3.650 3.920 3.520 3.740 25,587 +0.06(+1.63%)
Jun 29, 2022 3.770 3.894 3.650 3.680 30,856 -0.07(-1.87%)
Jun 28, 2022 3.950 3.950 3.660 3.750 82,235 -0.16(-4.09%)
Jun 27, 2022 4.000 4.110 3.855 3.910 42,812 -0.09(-2.25%)
Jun 24, 2022 4.280 4.340 3.990 4.000 85,785 -0.18(-4.31%)
Jun 23, 2022 4.120 4.190 4.000 4.180 37,009 +0.09(+2.20%)
Jun 22, 2022 4.330 4.330 4.000 4.090 18,302 +0.08(+2.00%)
Jun 21, 2022 4.010 4.070 3.966 4.010 14,638 -0.04(-0.99%)
Jun 17, 2022 3.860 4.080 3.730 4.050 108,292 +0.15(+3.85%)
Jun 16, 2022 3.910 4.140 3.820 3.900 43,934 -0.16(-3.94%)
Jun 15, 2022 3.880 4.160 3.880 4.060 40,064 +0.23(+6.01%)
Jun 14, 2022 3.870 3.960 3.750 3.830 18,515 -0.07(-1.79%)
Jun 13, 2022 3.850 3.990 3.700 3.900 65,575 -0.09(-2.26%)
Jun 10, 2022 4.030 4.110 3.920 3.990 29,408 -0.10(-2.44%)
Jun 09, 2022 3.720 4.150 3.680 4.090 73,004 +0.41(+11.14%)
Jun 08, 2022 3.770 3.839 3.650 3.680 40,011 -0.13(-3.41%)
Jun 07, 2022 3.470 3.890 3.470 3.810 73,044 +0.25(+7.02%)
Jun 06, 2022 3.540 3.676 3.500 3.560 26,748 +0.04(+1.14%)
Jun 03, 2022 3.440 3.550 3.320 3.520 22,464 +0.09(+2.62%)
Jun 02, 2022 3.150 3.440 3.120 3.430 82,375 +0.30(+9.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.