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 (%)
May 31, 2022 3.230 3.230 3.000 3.040 71,175 -0.18(-5.59%)
May 27, 2022 3.080 3.250 3.027 3.220 62,068 +0.08(+2.55%)
May 26, 2022 2.730 3.450 2.570 3.140 119,316 +0.54(+20.77%)
May 25, 2022 2.500 2.610 2.480 2.600 18,358 +0.09(+3.59%)
May 24, 2022 2.440 2.550 2.410 2.510 90,413 +0.06(+2.45%)
May 23, 2022 2.300 2.450 2.280 2.450 232,586 +0.17(+7.46%)
May 20, 2022 2.220 2.410 2.205 2.280 118,268 +0.04(+1.79%)
May 19, 2022 2.520 2.560 2.220 2.240 103,783 -0.20(-8.20%)
May 18, 2022 2.500 2.600 2.360 2.440 52,828 -0.07(-2.79%)
May 17, 2022 2.590 2.690 2.500 2.510 31,750 -0.01(-0.40%)
May 16, 2022 2.640 2.690 2.454 2.520 83,887 -0.05(-1.95%)
May 13, 2022 2.700 2.700 2.500 2.570 52,445 -0.01(-0.39%)
May 12, 2022 2.710 2.770 2.445 2.580 146,243 -0.13(-4.80%)
May 11, 2022 3.240 3.320 2.640 2.710 82,540 -0.60(-18.13%)
May 10, 2022 3.650 3.649 3.300 3.310 38,296 -0.39(-10.54%)
May 09, 2022 3.790 3.940 3.650 3.700 26,198 -0.23(-5.85%)
May 06, 2022 3.960 3.970 3.860 3.930 7,165 +0.01(+0.26%)
May 05, 2022 3.800 4.010 3.800 3.920 36,118 -0.03(-0.76%)
May 04, 2022 3.940 4.110 3.810 3.950 92,640 +0.03(+0.77%)
May 03, 2022 3.870 3.920 3.760 3.920 23,166 +0.10(+2.62%)
May 02, 2022 3.790 3.870 3.650 3.820 35,175 -0.06(-1.55%)
Apr 29, 2022 3.810 3.940 3.690 3.880 20,546 +0.09(+2.37%)
Apr 28, 2022 3.540 3.850 3.490 3.790 25,116 +0.23(+6.46%)
Apr 27, 2022 3.580 3.610 3.360 3.560 47,972 -0.02(-0.56%)
Apr 26, 2022 3.700 3.730 3.530 3.580 52,129 -0.16(-4.28%)
Apr 25, 2022 3.800 3.860 3.540 3.740 41,222 -0.15(-3.86%)
Apr 22, 2022 3.880 3.940 3.735 3.890 77,254 +0.01(+0.26%)
Apr 21, 2022 4.230 4.240 3.760 3.880 82,032 -0.18(-4.43%)
Apr 20, 2022 3.670 4.330 3.670 4.060 152,258 +0.58(+16.67%)
Apr 19, 2022 3.840 4.000 3.480 3.480 34,877 -0.33(-8.66%)
Apr 18, 2022 3.850 3.900 3.740 3.810 30,841 -0.08(-2.06%)
Apr 14, 2022 3.960 4.030 3.880 3.890 41,769 -0.09(-2.26%)
Apr 13, 2022 3.840 4.160 3.840 3.980 32,836 +0.12(+3.11%)
Apr 12, 2022 4.140 4.190 3.834 3.860 52,227 -0.29(-6.99%)
Apr 11, 2022 4.310 4.310 4.130 4.150 11,777 -0.14(-3.26%)
Apr 08, 2022 4.300 4.320 4.140 4.290 29,406 +0.00(+0.00%)
Apr 07, 2022 4.420 4.429 4.170 4.290 23,103 -0.01(-0.23%)
Apr 06, 2022 4.350 4.400 4.120 4.300 66,939 -0.10(-2.27%)
Apr 05, 2022 4.300 4.500 4.240 4.400 686,085 +0.20(+4.76%)
Apr 04, 2022 4.280 4.370 4.100 4.200 44,198 -0.01(-0.24%)
Apr 01, 2022 4.550 4.850 4.200 4.210 150,895 -0.78(-15.63%)
Mar 31, 2022 5.040 5.060 4.980 4.990 16,439 -0.01(-0.20%)
Mar 30, 2022 5.020 5.100 4.970 5.000 23,689 +0.02(+0.40%)
Mar 29, 2022 5.000 5.070 4.960 4.980 51,193 +0.01(+0.20%)
Mar 28, 2022 4.900 5.000 4.880 4.970 31,440 +0.12(+2.47%)
Mar 25, 2022 4.930 4.980 4.700 4.850 35,077 -0.08(-1.62%)
Mar 24, 2022 4.955 5.010 4.930 4.930 21,629 -0.06(-1.20%)
Mar 23, 2022 5.000 5.070 4.980 4.990 15,044 -0.04(-0.80%)
Mar 22, 2022 5.060 5.160 5.000 5.030 27,642 +0.02(+0.40%)
Mar 21, 2022 5.000 5.070 4.990 5.010 20,080 +0.01(+0.20%)
Mar 18, 2022 4.960 5.110 4.960 5.000 35,251 -0.01(-0.20%)
Mar 17, 2022 5.090 5.100 4.890 5.010 56,449 +0.01(+0.20%)
Mar 16, 2022 4.970 5.130 4.970 5.000 15,333 +0.04(+0.81%)
Mar 15, 2022 4.990 5.000 4.940 4.960 153,379 +0.10(+2.06%)
Mar 14, 2022 4.850 5.060 4.620 4.860 80,466 -0.14(-2.80%)
Mar 11, 2022 5.060 5.110 4.960 5.000 11,798 -0.02(-0.40%)
Mar 10, 2022 5.010 5.080 4.970 5.020 37,040 +0.02(+0.40%)
Mar 09, 2022 4.949 5.110 4.949 5.000 63,297 +0.08(+1.63%)
Mar 08, 2022 5.040 5.100 4.850 4.920 74,501 -0.04(-0.81%)
Mar 07, 2022 5.250 5.295 4.960 4.960 29,827 -0.26(-4.98%)
Mar 04, 2022 5.210 5.320 5.180 5.220 25,356 -0.05(-0.95%)
Mar 03, 2022 5.300 5.300 5.240 5.270 11,978 +0.02(+0.38%)
Mar 02, 2022 5.320 5.370 5.250 5.250 18,342 -0.05(-0.94%)
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.