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, 2019 2.180 2.188 2.090 2.120 24,969 -0.04(-1.85%)
Sep 27, 2019 2.260 2.260 2.160 2.160 11,000 -0.04(-1.82%)
Sep 26, 2019 2.290 2.290 2.120 2.200 26,109 -0.08(-3.51%)
Sep 25, 2019 2.230 2.320 2.230 2.280 14,591 +0.04(+1.79%)
Sep 24, 2019 2.250 2.267 2.160 2.240 30,870 -0.02(-0.88%)
Sep 23, 2019 2.350 2.350 2.240 2.260 36,865 -0.13(-5.44%)
Sep 20, 2019 2.490 2.490 2.340 2.390 109,900 -0.15(-5.91%)
Sep 19, 2019 2.780 2.795 2.490 2.540 65,988 -0.24(-8.63%)
Sep 18, 2019 2.770 2.820 2.700 2.780 21,839 -0.01(-0.36%)
Sep 17, 2019 2.710 2.840 2.700 2.790 58,565 +0.08(+2.95%)
Sep 16, 2019 2.800 2.869 2.710 2.710 28,310 -0.09(-3.21%)
Sep 13, 2019 2.600 2.870 2.600 2.800 72,900 +0.20(+7.69%)
Sep 12, 2019 2.500 2.650 2.480 2.600 61,872 +0.10(+4.00%)
Sep 11, 2019 2.500 2.570 2.490 2.500 50,577 +0.02(+0.81%)
Sep 10, 2019 2.500 2.590 2.460 2.480 48,596 +0.00(+0.00%)
Sep 09, 2019 2.500 2.510 2.470 2.480 18,888 -0.01(-0.40%)
Sep 06, 2019 2.440 2.520 2.385 2.490 45,500 +0.04(+1.63%)
Sep 05, 2019 2.510 2.640 2.430 2.450 66,214 -0.02(-0.81%)
Sep 04, 2019 2.550 2.550 2.413 2.470 42,636 -0.03(-1.20%)
Sep 03, 2019 2.870 2.905 2.480 2.500 37,994 -0.34(-11.97%)
Aug 30, 2019 2.600 2.900 2.590 2.840 24,500 +0.25(+9.65%)
Aug 29, 2019 2.600 2.710 2.550 2.590 20,054 +0.00(+0.00%)
Aug 28, 2019 2.500 2.660 2.500 2.590 24,983 +0.02(+0.78%)
Aug 27, 2019 2.760 2.810 2.440 2.570 40,207 -0.19(-6.88%)
Aug 26, 2019 2.710 2.800 2.620 2.760 35,552 +0.03(+1.10%)
Aug 23, 2019 3.035 3.035 2.640 2.730 42,400 -0.24(-8.08%)
Aug 22, 2019 3.215 3.215 2.890 2.970 20,154 -0.17(-5.41%)
Aug 21, 2019 3.290 3.380 3.090 3.140 15,972 -0.11(-3.38%)
Aug 20, 2019 3.170 3.300 3.030 3.250 21,023 +0.01(+0.31%)
Aug 19, 2019 3.240 3.260 3.130 3.240 30,860 -0.04(-1.22%)
Aug 16, 2019 3.250 3.390 3.240 3.280 34,300 +0.00(+0.00%)
Aug 15, 2019 3.480 3.580 3.270 3.280 29,387 -0.02(-0.61%)
Aug 14, 2019 4.500 4.500 3.180 3.300 106,172 -2.00(-37.74%)
Aug 13, 2019 5.190 5.330 5.190 5.300 29,503 +0.04(+0.76%)
Aug 12, 2019 5.250 5.260 5.070 5.260 7,584 +0.01(+0.19%)
Aug 09, 2019 5.140 5.330 5.124 5.250 8,000 -0.03(-0.57%)
Aug 08, 2019 5.170 5.330 5.050 5.280 11,505 +0.16(+3.13%)
Aug 07, 2019 5.130 5.220 5.060 5.120 11,414 -0.09(-1.73%)
Aug 06, 2019 4.880 5.280 4.880 5.210 7,270 +0.33(+6.76%)
Aug 05, 2019 5.150 5.220 4.840 4.880 12,674 -0.35(-6.69%)
Aug 02, 2019 5.090 5.310 5.024 5.230 11,900 +0.15(+2.95%)
Aug 01, 2019 5.180 5.460 5.050 5.080 37,517 -0.12(-2.31%)
Jul 31, 2019 5.340 5.340 5.040 5.200 49,264 +0.04(+0.78%)
Jul 30, 2019 5.260 5.500 4.900 5.160 109,150 -0.18(-3.37%)
Jul 29, 2019 5.460 5.510 5.308 5.340 8,958 -0.17(-3.09%)
Jul 26, 2019 5.650 5.650 5.410 5.510 52,700 -0.14(-2.48%)
Jul 25, 2019 5.470 5.730 5.460 5.650 17,218 +0.22(+4.05%)
Jul 24, 2019 5.400 5.530 5.370 5.430 7,848 +0.06(+1.12%)
Jul 23, 2019 5.490 5.490 5.290 5.370 7,061 +0.07(+1.32%)
Jul 22, 2019 5.216 5.400 5.216 5.300 5,286 +0.01(+0.19%)
Jul 19, 2019 5.440 5.440 5.200 5.290 20,600 -0.03(-0.56%)
Jul 18, 2019 5.200 5.370 5.190 5.320 9,629 +0.06(+1.14%)
Jul 17, 2019 5.239 5.290 5.239 5.260 7,539 -0.08(-1.50%)
Jul 16, 2019 5.320 5.380 5.200 5.340 9,897 +0.06(+1.14%)
Jul 15, 2019 5.320 5.320 5.160 5.280 8,897 -0.04(-0.75%)
Jul 12, 2019 5.380 5.440 5.295 5.320 22,100 -0.01(-0.19%)
Jul 11, 2019 5.320 5.490 5.280 5.330 17,660 +0.04(+0.76%)
Jul 10, 2019 5.390 5.470 5.250 5.290 18,068 -0.03(-0.56%)
Jul 09, 2019 5.510 5.530 5.250 5.320 33,212 -0.15(-2.74%)
Jul 08, 2019 5.550 5.550 5.450 5.470 8,276 +0.01(+0.18%)
Jul 05, 2019 5.380 5.500 5.250 5.460 56,300 -0.03(-0.55%)
Jul 03, 2019 5.350 5.500 5.200 5.490 13,700 +0.18(+3.39%)
Jul 02, 2019 5.490 5.490 5.270 5.310 8,261 -0.18(-3.28%)
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.