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 (%)
Aug 31, 2020 2.740 2.740 2.600 2.610 15,258 -0.07(-2.61%)
Aug 28, 2020 2.738 2.738 2.680 2.680 8,100 +0.04(+1.52%)
Aug 27, 2020 2.590 2.722 2.590 2.640 7,982 +0.07(+2.72%)
Aug 26, 2020 2.940 3.015 2.570 2.570 22,864 -0.40(-13.47%)
Aug 25, 2020 2.930 3.060 2.920 2.970 28,542 +0.08(+2.77%)
Aug 24, 2020 2.990 3.040 2.890 2.890 7,700 -0.03(-1.03%)
Aug 21, 2020 2.930 2.930 2.890 2.920 24,000 -0.02(-0.68%)
Aug 20, 2020 2.910 2.940 2.910 2.940 18,782 +0.00(+0.00%)
Aug 19, 2020 3.000 3.000 2.910 2.940 47,789 +0.03(+1.03%)
Aug 18, 2020 2.830 3.050 2.800 2.910 121,537 +0.11(+3.93%)
Aug 17, 2020 2.770 2.880 2.690 2.800 68,629 +0.19(+7.28%)
Aug 14, 2020 2.750 2.820 2.560 2.610 18,300 -0.19(-6.79%)
Aug 13, 2020 2.820 2.940 2.750 2.800 41,618 +0.00(+0.00%)
Aug 12, 2020 2.570 2.900 2.570 2.800 67,537 +0.23(+8.95%)
Aug 11, 2020 2.500 2.600 2.430 2.570 31,371 +0.11(+4.47%)
Aug 10, 2020 2.380 2.460 2.380 2.460 700 +0.08(+3.36%)
Aug 07, 2020 2.400 2.430 2.350 2.380 363,700 -0.07(-2.86%)
Aug 06, 2020 2.460 2.568 2.450 2.450 15,338 -0.01(-0.41%)
Aug 05, 2020 2.370 2.475 2.366 2.460 19,564 +0.07(+2.93%)
Aug 04, 2020 2.380 2.450 2.380 2.390 1,360 +0.00(+0.00%)
Aug 03, 2020 2.380 2.410 2.360 2.390 6,326 -0.02(-0.83%)
Jul 31, 2020 2.430 2.450 2.409 2.410 6,300 -0.06(-2.43%)
Jul 30, 2020 2.440 2.500 2.440 2.470 1,558 +0.03(+1.23%)
Jul 29, 2020 2.450 2.590 2.440 2.440 647,891 -0.06(-2.40%)
Jul 28, 2020 2.493 2.510 2.493 2.500 2,644 -0.02(-0.79%)
Jul 27, 2020 2.500 2.570 2.460 2.520 14,013 -0.05(-1.95%)
Jul 24, 2020 2.580 2.620 2.535 2.570 9,600 -0.03(-1.15%)
Jul 23, 2020 2.760 2.760 2.560 2.600 20,205 -0.13(-4.76%)
Jul 22, 2020 2.630 2.730 2.560 2.730 17,352 +0.13(+5.00%)
Jul 21, 2020 2.515 2.710 2.470 2.600 24,306 +0.11(+4.42%)
Jul 20, 2020 2.510 2.590 2.210 2.490 135,700 +0.03(+1.22%)
Jul 17, 2020 2.510 2.600 2.270 2.460 393,500 -0.03(-1.20%)
Jul 16, 2020 2.510 2.550 2.490 2.490 32,209 -0.06(-2.35%)
Jul 15, 2020 2.600 2.685 2.550 2.550 12,638 +0.05(+2.00%)
Jul 14, 2020 2.680 2.710 2.450 2.500 54,554 -0.22(-8.09%)
Jul 13, 2020 2.850 2.900 2.720 2.720 57,941 -0.13(-4.56%)
Jul 10, 2020 3.030 3.090 2.820 2.850 90,300 -0.25(-8.06%)
Jul 09, 2020 3.360 3.360 3.080 3.100 1,041,797 -0.28(-8.28%)
Jul 08, 2020 3.520 3.830 3.150 3.380 160,221 -0.14(-3.98%)
Jul 07, 2020 3.400 3.600 3.400 3.520 185,071 +0.12(+3.53%)
Jul 06, 2020 3.080 3.415 2.980 3.400 82,468 +0.14(+4.29%)
Jul 02, 2020 3.010 3.330 2.973 3.260 117,500 +0.19(+6.19%)
Jul 01, 2020 3.180 3.180 2.870 3.070 163,068 -0.11(-3.46%)
Jun 30, 2020 2.510 3.550 2.370 3.180 277,905 +0.62(+24.22%)
Jun 29, 2020 2.090 3.000 2.020 2.560 458,931 +0.54(+26.73%)
Jun 26, 2020 1.710 2.120 1.640 2.020 1,038,800 +0.26(+14.77%)
Jun 25, 2020 1.780 1.780 1.645 1.760 122,281 -0.04(-2.22%)
Jun 24, 2020 1.780 1.800 1.580 1.800 156,119 +0.03(+1.69%)
Jun 23, 2020 1.720 1.780 1.650 1.770 192,603 +0.12(+7.27%)
Jun 22, 2020 1.510 1.680 1.480 1.650 173,172 +0.11(+7.14%)
Jun 19, 2020 1.570 1.600 1.510 1.540 67,000 -0.01(-0.65%)
Jun 18, 2020 1.690 1.690 1.530 1.550 58,604 -0.08(-4.91%)
Jun 17, 2020 1.620 1.710 1.570 1.630 37,816 +0.01(+0.62%)
Jun 16, 2020 1.610 1.700 1.510 1.620 48,233 +0.07(+4.52%)
Jun 15, 2020 1.630 1.630 1.500 1.550 48,165 -0.02(-1.27%)
Jun 12, 2020 1.550 1.600 1.520 1.570 40,500 +0.01(+0.64%)
Jun 11, 2020 1.750 1.760 1.500 1.560 57,259 -0.19(-10.86%)
Jun 10, 2020 1.730 1.780 1.650 1.750 73,762 -0.01(-0.57%)
Jun 09, 2020 1.760 1.800 1.750 1.760 52,074 -0.04(-2.22%)
Jun 08, 2020 1.800 1.830 1.700 1.800 71,517 +0.07(+4.05%)
Jun 05, 2020 1.930 1.930 1.680 1.730 100,400 -0.07(-3.89%)
Jun 04, 2020 1.770 1.840 1.650 1.800 146,604 +0.01(+0.56%)
Jun 03, 2020 1.960 1.960 1.770 1.790 145,053 -0.06(-3.24%)
Jun 02, 2020 1.830 1.895 1.670 1.850 13,802 +0.00(+0.00%)
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.