Charah Solutions Inc (NY: CHRA )

5.790 USD -0.110 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 5.950 5.990 5.730 5.790 66,575 -0.11(-1.86%)
May 04, 2021 5.860 5.940 5.620 5.900 66,862 -0.03(-0.51%)
May 03, 2021 5.910 5.930 5.610 5.930 89,209 +0.15(+2.60%)
Apr 30, 2021 5.930 6.160 5.750 5.780 133,700 -0.18(-3.02%)
Apr 29, 2021 5.900 6.060 5.740 5.960 101,816 +0.02(+0.34%)
Apr 28, 2021 6.170 6.290 5.860 5.940 190,458 -0.23(-3.73%)
Apr 27, 2021 6.250 6.470 6.130 6.170 145,881 -0.05(-0.80%)
Apr 26, 2021 6.140 6.400 6.000 6.220 331,017 +0.00(+0.00%)
Apr 23, 2021 6.300 6.380 5.900 6.220 267,800 +0.10(+1.63%)
Apr 22, 2021 6.100 6.210 5.650 6.120 365,935 +0.18(+3.03%)
Apr 21, 2021 5.740 6.150 5.740 5.940 221,443 +0.28(+4.95%)
Apr 20, 2021 6.030 6.540 5.650 5.660 830,559 -0.47(-7.67%)
Apr 19, 2021 6.190 6.340 5.852 6.130 388,189 +0.02(+0.33%)
Apr 16, 2021 5.770 6.490 5.655 6.110 608,800 +0.36(+6.26%)
Apr 15, 2021 5.640 5.840 5.480 5.750 216,226 +0.15(+2.68%)
Apr 14, 2021 5.590 5.760 5.350 5.600 215,707 -0.01(-0.18%)
Apr 13, 2021 5.410 6.150 5.215 5.610 395,382 +0.20(+3.70%)
Apr 12, 2021 5.310 5.590 5.310 5.410 212,812 +0.11(+2.08%)
Apr 09, 2021 5.100 5.400 5.038 5.300 155,500 +0.22(+4.33%)
Apr 08, 2021 4.910 5.170 4.780 5.080 74,915 +0.16(+3.25%)
Apr 07, 2021 5.100 5.100 4.870 4.920 73,189 -0.16(-3.15%)
Apr 06, 2021 5.070 5.270 5.030 5.080 76,220 -0.04(-0.78%)
Apr 05, 2021 5.680 5.700 4.950 5.120 211,325 -0.38(-6.91%)
Apr 01, 2021 4.770 6.200 4.770 5.500 1,182,900 +0.64(+13.17%)
Mar 31, 2021 4.620 5.080 4.570 4.860 256,617 +0.26(+5.65%)
Mar 30, 2021 4.380 4.610 4.230 4.600 114,547 +0.31(+7.23%)
Mar 29, 2021 4.210 4.430 4.150 4.290 72,004 -0.02(-0.46%)
Mar 26, 2021 4.320 4.570 4.240 4.310 89,300 +0.01(+0.23%)
Mar 25, 2021 3.760 4.340 3.700 4.300 236,931 +0.48(+12.57%)
Mar 24, 2021 3.920 4.000 3.770 3.820 30,424 -0.11(-2.80%)
Mar 23, 2021 4.030 4.030 3.880 3.930 37,521 -0.03(-0.76%)
Mar 22, 2021 4.060 4.060 3.900 3.960 61,138 -0.04(-1.00%)
Mar 19, 2021 3.810 4.040 3.790 4.000 23,900 +0.11(+2.83%)
Mar 18, 2021 3.820 4.085 3.780 3.890 55,706 +0.06(+1.57%)
Mar 17, 2021 3.900 4.120 3.780 3.830 91,433 -0.05(-1.29%)
Mar 16, 2021 3.900 4.010 3.830 3.880 25,242 +0.00(+0.00%)
Mar 15, 2021 3.710 4.000 3.710 3.880 43,503 +0.16(+4.30%)
Mar 12, 2021 3.860 4.010 3.670 3.720 74,400 -0.09(-2.36%)
Mar 11, 2021 3.700 3.940 3.600 3.810 81,158 +0.19(+5.25%)
Mar 10, 2021 3.610 3.720 3.600 3.620 39,105 -0.01(-0.28%)
Mar 09, 2021 3.700 3.795 3.570 3.630 124,643 -0.06(-1.63%)
Mar 08, 2021 3.560 3.920 3.560 3.690 89,441 +0.10(+2.79%)
Mar 05, 2021 3.710 3.770 3.450 3.590 58,500 -0.06(-1.64%)
Mar 04, 2021 3.930 4.040 3.630 3.650 80,155 -0.36(-8.98%)
Mar 03, 2021 3.800 4.107 3.680 4.010 174,697 +0.18(+4.70%)
Mar 02, 2021 3.900 3.949 3.820 3.830 64,458 -0.11(-2.79%)
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.