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, 2020 1.980 2.210 1.980 2.210 44,500 +0.22(+11.06%)
Feb 27, 2020 2.010 2.040 1.890 1.990 74,748 -0.10(-4.78%)
Feb 26, 2020 2.140 2.140 2.060 2.090 13,428 -0.03(-1.42%)
Feb 25, 2020 2.090 2.130 2.050 2.120 19,709 +0.08(+3.92%)
Feb 24, 2020 2.100 2.101 1.970 2.040 11,789 -0.05(-2.39%)
Feb 21, 2020 2.140 2.170 2.080 2.090 8,700 -0.03(-1.42%)
Feb 20, 2020 2.080 2.150 2.080 2.120 8,067 +0.02(+0.95%)
Feb 19, 2020 2.100 2.110 2.070 2.100 10,782 +0.00(+0.00%)
Feb 18, 2020 2.100 2.133 2.080 2.100 16,045 -0.06(-2.78%)
Feb 14, 2020 2.120 2.210 2.090 2.160 24,800 +0.04(+1.89%)
Feb 13, 2020 2.030 2.130 2.030 2.120 9,398 +0.02(+0.95%)
Feb 12, 2020 2.250 2.250 2.100 2.100 8,494 -0.07(-3.23%)
Feb 11, 2020 2.010 2.210 2.010 2.170 13,168 +0.11(+5.34%)
Feb 10, 2020 2.070 2.090 2.000 2.060 24,644 -0.04(-1.90%)
Feb 07, 2020 2.050 2.150 2.050 2.100 28,300 +0.03(+1.45%)
Feb 06, 2020 2.230 2.250 2.030 2.070 33,357 -0.05(-2.36%)
Feb 05, 2020 2.100 2.160 2.100 2.120 12,666 +0.03(+1.44%)
Feb 04, 2020 2.150 2.180 2.050 2.090 14,118 +0.03(+1.46%)
Feb 03, 2020 2.070 2.124 2.050 2.060 15,730 +0.06(+3.00%)
Jan 31, 2020 1.990 2.035 1.990 2.000 22,000 +0.01(+0.50%)
Jan 30, 2020 2.240 2.313 1.980 1.990 36,004 -0.21(-9.55%)
Jan 29, 2020 2.780 2.780 2.190 2.200 65,705 -0.57(-20.58%)
Jan 28, 2020 2.820 2.860 2.730 2.770 26,771 +0.03(+1.09%)
Jan 27, 2020 2.690 2.890 2.690 2.740 21,286 -0.01(-0.36%)
Jan 24, 2020 2.850 2.890 2.750 2.750 26,500 -0.11(-3.85%)
Jan 23, 2020 2.880 2.930 2.850 2.860 19,201 -0.09(-3.05%)
Jan 22, 2020 3.040 3.040 2.950 2.950 7,135 -0.01(-0.34%)
Jan 21, 2020 2.800 3.020 2.800 2.960 21,133 +0.15(+5.34%)
Jan 17, 2020 3.020 3.020 2.800 2.810 30,100 -0.16(-5.39%)
Jan 16, 2020 2.820 3.000 2.820 2.970 17,760 +0.16(+5.69%)
Jan 15, 2020 2.900 3.040 2.790 2.810 41,179 -0.16(-5.39%)
Jan 14, 2020 3.150 3.150 2.950 2.970 8,115 -0.12(-3.88%)
Jan 13, 2020 2.950 3.150 2.850 3.090 55,997 +0.18(+6.19%)
Jan 10, 2020 2.870 2.930 2.730 2.910 38,900 +0.03(+1.04%)
Jan 09, 2020 3.070 3.140 2.860 2.880 24,988 -0.09(-3.03%)
Jan 08, 2020 2.900 3.140 2.900 2.970 171,810 +0.10(+3.48%)
Jan 07, 2020 2.620 2.920 2.615 2.870 97,453 +0.26(+9.96%)
Jan 06, 2020 2.760 2.796 2.590 2.610 38,729 -0.14(-5.09%)
Jan 03, 2020 2.820 2.982 2.740 2.750 62,000 -0.01(-0.36%)
Jan 02, 2020 2.500 2.900 2.480 2.760 53,840 +0.32(+13.11%)
Dec 31, 2019 2.230 2.450 2.201 2.440 19,800 +0.22(+9.91%)
Dec 30, 2019 2.300 2.321 2.180 2.220 32,251 -0.02(-0.89%)
Dec 27, 2019 2.270 2.290 2.190 2.240 20,000 -0.11(-4.68%)
Dec 26, 2019 2.500 2.509 2.350 2.350 35,033 -0.13(-5.24%)
Dec 24, 2019 2.500 2.500 2.470 2.480 13,000 +0.00(+0.00%)
Dec 23, 2019 2.200 2.570 2.200 2.480 61,927 +0.34(+15.89%)
Dec 20, 2019 2.270 2.335 2.030 2.140 102,700 -0.13(-5.73%)
Dec 19, 2019 2.257 2.380 2.125 2.270 62,181 +0.06(+2.71%)
Dec 18, 2019 2.140 2.230 2.140 2.210 34,228 +0.07(+3.27%)
Dec 17, 2019 2.100 2.200 2.090 2.140 62,583 +0.06(+2.88%)
Dec 16, 2019 2.050 2.130 2.050 2.080 25,587 +0.04(+1.96%)
Dec 13, 2019 2.150 2.159 2.040 2.040 19,000 -0.05(-2.39%)
Dec 12, 2019 2.120 2.180 2.060 2.090 29,449 +0.02(+0.97%)
Dec 11, 2019 2.230 2.255 2.060 2.070 17,733 -0.17(-7.59%)
Dec 10, 2019 2.250 2.310 2.180 2.240 20,112 +0.03(+1.36%)
Dec 09, 2019 2.050 2.250 2.050 2.210 20,030 +0.17(+8.33%)
Dec 06, 2019 2.040 2.120 2.040 2.040 12,100 -0.01(-0.49%)
Dec 05, 2019 2.100 2.160 2.040 2.050 19,031 -0.06(-2.84%)
Dec 04, 2019 2.090 2.140 2.070 2.110 12,627 +0.02(+0.96%)
Dec 03, 2019 2.060 2.120 2.051 2.090 28,582 -0.01(-0.48%)
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.