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 (%)
Feb 28, 2022 5.380 5.450 5.270 5.320 11,953 +0.06(+1.14%)
Feb 25, 2022 5.100 5.324 5.190 5.260 44,191 +0.18(+3.54%)
Feb 24, 2022 4.800 5.100 4.720 5.080 18,050 +0.17(+3.46%)
Feb 23, 2022 4.970 4.970 4.880 4.910 17,055 -0.03(-0.61%)
Feb 22, 2022 5.050 5.060 4.860 4.940 65,637 -0.06(-1.20%)
Feb 18, 2022 5.000 0 -0.03(-0.60%)
Feb 17, 2022 5.060 5.060 4.985 5.030 19,161 -0.03(-0.59%)
Feb 16, 2022 5.020 5.100 5.010 5.060 14,114 +0.03(+0.60%)
Feb 15, 2022 5.060 5.130 4.990 5.030 37,336 +0.03(+0.60%)
Feb 14, 2022 5.050 5.080 4.990 5.000 61,760 -0.03(-0.60%)
Feb 11, 2022 5.180 5.315 5.000 5.030 51,022 -0.11(-2.14%)
Feb 10, 2022 5.180 5.360 5.120 5.140 198,670 -0.03(-0.58%)
Feb 09, 2022 5.040 5.270 5.040 5.170 79,837 +0.14(+2.78%)
Feb 08, 2022 4.970 5.060 4.970 5.030 27,839 +0.01(+0.20%)
Feb 07, 2022 4.970 5.090 4.900 5.020 103,225 +0.02(+0.40%)
Feb 04, 2022 5.130 5.230 4.960 5.000 84,691 -0.12(-2.34%)
Feb 03, 2022 5.180 5.320 5.120 5.120 23,173 -0.12(-2.29%)
Feb 02, 2022 5.290 5.430 5.160 5.240 29,522 -0.01(-0.19%)
Feb 01, 2022 5.250 5.384 5.210 5.250 26,059 +0.00(+0.00%)
Jan 31, 2022 5.080 5.250 80,538 +0.05(+0.96%)
Jan 28, 2022 5.010 5.270 4.970 5.200 55,238 +0.22(+4.42%)
Jan 27, 2022 5.040 5.090 4.760 4.980 27,196 -0.01(-0.20%)
Jan 26, 2022 5.100 5.190 4.950 4.990 46,817 -0.10(-1.96%)
Jan 25, 2022 5.170 5.340 5.000 5.090 49,302 -0.10(-1.93%)
Jan 24, 2022 5.040 5.300 4.920 5.190 82,421 +0.05(+0.97%)
Jan 21, 2022 5.480 5.510 5.140 5.140 60,656 -0.31(-5.69%)
Jan 20, 2022 5.700 5.790 5.310 5.450 42,092 -0.21(-3.71%)
Jan 19, 2022 5.570 5.800 5.570 5.660 75,631 +0.02(+0.35%)
Jan 18, 2022 5.640 5.710 5.470 5.640 49,390 -0.05(-0.88%)
Jan 14, 2022 5.690 0 -0.02(-0.35%)
Jan 13, 2022 5.630 5.750 5.590 5.710 55,960 +0.08(+1.42%)
Jan 12, 2022 5.600 5.770 5.500 5.630 87,013 +0.23(+4.26%)
Jan 11, 2022 5.400 5.450 4.860 5.400 107,079 +0.07(+1.31%)
Jan 10, 2022 5.250 5.540 5.250 5.330 59,524 +0.00(+0.00%)
Jan 07, 2022 5.360 5.490 5.090 5.330 45,371 +0.07(+1.33%)
Jan 06, 2022 5.010 5.440 4.903 5.260 114,111 +0.29(+5.84%)
Jan 05, 2022 4.850 5.070 4.790 4.970 78,630 +0.18(+3.76%)
Jan 04, 2022 4.800 4.880 4.780 4.790 11,659 +0.01(+0.21%)
Jan 03, 2022 4.800 4.850 4.730 4.780 9,742 +0.05(+1.06%)
Dec 31, 2021 4.790 4.850 4.720 4.730 95,756 -0.05(-1.05%)
Dec 30, 2021 4.750 4.900 4.710 4.780 209,300 +0.08(+1.70%)
Dec 29, 2021 4.710 4.820 4.551 4.700 59,395 +0.04(+0.86%)
Dec 28, 2021 4.540 4.820 4.530 4.660 166,879 +0.04(+0.87%)
Dec 27, 2021 4.640 4.700 4.450 4.620 44,501 +0.03(+0.65%)
Dec 23, 2021 4.530 4.640 4.462 4.590 11,975 +0.02(+0.44%)
Dec 22, 2021 4.520 4.700 4.480 4.570 64,018 -0.05(-1.08%)
Dec 21, 2021 4.610 4.740 4.580 4.620 35,051 +0.02(+0.43%)
Dec 20, 2021 4.530 4.620 4.447 4.600 9,305 +0.03(+0.66%)
Dec 17, 2021 4.500 4.630 4.400 4.570 45,330 +0.16(+3.63%)
Dec 16, 2021 4.470 4.470 4.390 4.410 13,271 +0.03(+0.68%)
Dec 15, 2021 4.380 4.470 4.300 4.380 90,304 -0.03(-0.68%)
Dec 14, 2021 4.550 4.640 4.410 4.410 63,721 -0.09(-2.00%)
Dec 13, 2021 4.690 4.690 4.500 4.500 28,451 -0.16(-3.43%)
Dec 10, 2021 4.530 4.710 4.450 4.660 23,390 +0.16(+3.56%)
Dec 09, 2021 4.400 4.550 4.300 4.500 23,634 +0.10(+2.27%)
Dec 08, 2021 4.389 4.410 4.305 4.400 10,634 +0.03(+0.69%)
Dec 07, 2021 4.400 4.480 4.280 4.370 39,609 +0.06(+1.39%)
Dec 06, 2021 4.150 4.340 4.060 4.310 20,703 +0.24(+5.90%)
Dec 03, 2021 4.500 4.620 4.040 4.070 73,774 -0.49(-10.75%)
Dec 02, 2021 4.550 4.640 4.450 4.560 20,701 +0.11(+2.47%)
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.