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 (%)
Sep 30, 2022 1.790 1.900 1.790 1.830 64,819 +0.05(+2.81%)
Sep 29, 2022 1.830 1.830 1.690 1.780 34,806 -0.07(-3.78%)
Sep 28, 2022 1.870 1.920 1.790 1.850 79,131 -0.05(-2.63%)
Sep 27, 2022 2.050 2.090 1.900 1.900 58,820 -0.06(-3.06%)
Sep 26, 2022 2.100 2.200 1.940 1.960 47,423 -0.17(-7.98%)
Sep 23, 2022 2.250 2.260 2.110 2.130 82,903 -0.18(-7.79%)
Sep 22, 2022 2.300 2.340 2.200 2.310 84,508 -0.04(-1.70%)
Sep 21, 2022 2.360 2.440 2.270 2.350 120,770 +0.00(+0.00%)
Sep 20, 2022 2.360 2.450 2.300 2.350 59,465 -0.07(-2.89%)
Sep 19, 2022 2.650 2.730 2.290 2.420 195,737 -0.26(-9.70%)
Sep 16, 2022 2.410 2.700 2.409 2.680 138,811 +0.08(+3.08%)
Sep 15, 2022 2.380 2.680 2.375 2.600 131,325 +0.23(+9.70%)
Sep 14, 2022 2.690 2.735 2.300 2.370 193,515 -0.32(-11.90%)
Sep 13, 2022 2.720 2.800 2.600 2.690 74,872 -0.09(-3.24%)
Sep 12, 2022 2.950 3.040 2.760 2.780 85,767 -0.12(-4.14%)
Sep 09, 2022 2.760 2.960 2.750 2.900 81,465 +0.17(+6.23%)
Sep 08, 2022 2.860 2.950 2.690 2.730 39,091 -0.19(-6.51%)
Sep 07, 2022 2.930 2.980 2.860 2.920 53,778 +0.05(+1.74%)
Sep 06, 2022 2.940 3.040 2.850 2.870 65,393 -0.06(-2.05%)
Sep 02, 2022 2.730 3.080 2.680 2.930 164,961 +0.25(+9.33%)
Sep 01, 2022 2.550 2.700 2.490 2.680 63,063 +0.12(+4.69%)
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%)
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.