Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charah Solutions Inc 8.50% (NY: CHRB )

10.03 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 (%)
Apr 03, 2023 10.03 0 +0.63(+6.70%)
Mar 31, 2023 10.10 10.10 9.000 9.400 43,308 -1.55(-14.16%)
Mar 30, 2023 11.72 11.80 10.01 10.95 8,710 -0.56(-4.86%)
Mar 29, 2023 11.51 12.02 11.00 11.51 4,409 -0.85(-6.88%)
Mar 28, 2023 10.90 12.38 10.90 12.36 2,975 +1.47(+13.49%)
Mar 27, 2023 10.00 10.63 10.00 10.89 4,107 +0.89(+8.91%)
Mar 24, 2023 10.50 10.71 8.900 10.00 14,894 -0.89(-8.17%)
Mar 23, 2023 12.00 12.00 10.24 10.89 5,188 -0.91(-7.71%)
Mar 22, 2023 13.00 13.55 11.80 11.80 9,419 -1.33(-10.13%)
Mar 21, 2023 12.65 13.73 12.65 13.13 1,737 +0.63(+5.04%)
Mar 20, 2023 14.16 14.16 11.61 12.50 8,314 -1.06(-7.82%)
Mar 17, 2023 13.56 13.56 13.56 13.56 535 +0.50(+3.83%)
Mar 16, 2023 12.51 13.06 12.30 13.06 2,776 +0.38(+3.00%)
Mar 15, 2023 13.65 13.71 12.00 12.68 6,689 -1.12(-8.12%)
Mar 14, 2023 14.60 15.63 13.31 13.80 7,107 -0.73(-5.02%)
Mar 13, 2023 16.31 16.31 14.19 14.53 4,913 -0.31(-2.09%)
Mar 10, 2023 14.35 15.01 14.31 14.84 4,292 +0.18(+1.23%)
Mar 09, 2023 14.35 14.85 13.99 14.66 3,638 +0.79(+5.70%)
Mar 08, 2023 13.95 14.00 13.75 13.87 3,337 -0.13(-0.93%)
Mar 07, 2023 14.20 14.21 14.00 14.00 1,520 -0.62(-4.24%)
Mar 06, 2023 14.67 14.67 13.62 14.62 2,017 +0.62(+4.43%)
Mar 03, 2023 13.90 14.16 13.90 14.00 5,577 +0.51(+3.78%)
Mar 02, 2023 13.23 13.49 12.75 13.49 2,209 +0.47(+3.61%)
Mar 01, 2023 13.85 13.85 13.00 13.02 4,736 -0.22(-1.66%)
Feb 28, 2023 13.45 13.50 12.88 13.24 19,418 +0.26(+2.00%)
Feb 27, 2023 13.28 13.44 12.75 12.98 6,034 -0.30(-2.26%)
Feb 24, 2023 13.13 13.67 12.70 13.28 1,475 -0.23(-1.70%)
Feb 23, 2023 14.29 14.33 13.51 13.51 1,413 +0.25(+1.89%)
Feb 22, 2023 13.13 14.10 12.53 13.26 5,662 +0.34(+2.63%)
Feb 21, 2023 12.61 13.18 12.53 12.92 6,650 +0.17(+1.33%)
Feb 17, 2023 12.75 13.43 12.75 12.75 4,330 -0.25(-1.92%)
Feb 16, 2023 13.58 13.65 12.98 13.00 10,205 -0.67(-4.90%)
Feb 15, 2023 13.00 14.10 13.00 13.67 3,913 +0.25(+1.86%)
Feb 14, 2023 13.00 13.42 13.00 13.42 1,288 +0.19(+1.44%)
Feb 13, 2023 12.69 13.62 12.36 13.23 8,007 +0.68(+5.42%)
Feb 10, 2023 12.58 12.65 12.05 12.55 7,247 +0.55(+4.58%)
Feb 09, 2023 12.23 12.67 12.00 12.00 2,776 -0.05(-0.41%)
Feb 08, 2023 12.39 12.39 12.05 12.05 679 -0.54(-4.29%)
Feb 07, 2023 12.25 12.59 11.52 12.59 6,972 +0.01(+0.08%)
Feb 06, 2023 12.68 12.68 12.01 12.58 3,561 -0.11(-0.87%)
Feb 03, 2023 12.66 12.69 12.12 12.69 5,190 +0.05(+0.40%)
Feb 02, 2023 12.33 12.66 12.30 12.64 8,158 +0.00(+0.00%)
Feb 01, 2023 12.39 12.64 12.04 12.64 2,047 +0.59(+4.90%)
Jan 31, 2023 12.48 12.80 12.05 12.05 14,577 -0.15(-1.23%)
Jan 30, 2023 12.11 12.44 12.01 12.20 6,031 -0.05(-0.41%)
Jan 27, 2023 12.25 12.50 12.25 12.25 3,836 -0.17(-1.37%)
Jan 26, 2023 12.37 12.49 12.25 12.42 1,634 +0.03(+0.24%)
Jan 25, 2023 12.31 12.39 12.07 12.39 2,553 +0.06(+0.46%)
Jan 24, 2023 12.00 12.33 11.97 12.33 2,125 +0.39(+3.30%)
Jan 23, 2023 12.45 12.55 11.48 11.94 16,947 -0.51(-4.10%)
Jan 20, 2023 12.90 12.90 12.37 12.45 4,254 -0.45(-3.49%)
Jan 19, 2023 11.47 13.43 11.35 12.90 7,501 +1.56(+13.80%)
Jan 18, 2023 10.95 11.46 10.95 11.34 5,211 +0.44(+4.00%)
Jan 17, 2023 10.78 10.95 9.817 10.90 9,512 +0.26(+2.44%)
Jan 13, 2023 10.53 10.90 10.24 10.64 4,488 +0.09(+0.85%)
Jan 12, 2023 10.37 10.87 10.37 10.55 2,449 -0.20(-1.86%)
Jan 11, 2023 10.95 10.95 10.75 10.75 1,036 +0.04(+0.37%)
Jan 10, 2023 10.81 11.13 10.39 10.71 2,337 +0.09(+0.85%)
Jan 09, 2023 11.02 11.39 10.60 10.62 3,158 -0.30(-2.75%)
Jan 06, 2023 10.26 10.92 10.26 10.92 2,385 +0.36(+3.41%)
Jan 05, 2023 11.12 11.37 10.05 10.56 13,839 -0.56(-5.04%)
Jan 04, 2023 11.39 11.45 11.10 11.12 3,655 +0.30(+2.77%)
Jan 03, 2023 10.05 10.88 10.00 10.82 5,355 +0.71(+7.02%)
Dec 30, 2022 10.00 10.59 9.750 10.11 11,900 +0.01(+0.10%)
Dec 29, 2022 10.25 10.30 9.750 10.10 13,493 -0.15(-1.46%)
Dec 28, 2022 10.40 10.40 10.00 10.25 3,368 +0.02(+0.20%)
Dec 27, 2022 10.75 10.75 10.07 10.23 12,537 -0.67(-6.15%)
Dec 23, 2022 10.85 10.90 10.50 10.90 4,009 +0.20(+1.87%)
Dec 22, 2022 10.90 11.24 10.54 10.70 9,928 -0.05(-0.47%)
Dec 21, 2022 11.62 11.62 10.75 10.75 12,289 -0.41(-3.67%)
Dec 20, 2022 10.26 11.38 10.26 11.16 9,737 +0.53(+4.99%)
Dec 19, 2022 10.13 11.02 9.800 10.63 8,906 +0.63(+6.30%)
Dec 16, 2022 9.950 10.51 9.000 10.00 18,172 +0.25(+2.56%)
Dec 15, 2022 10.21 10.25 9.750 9.750 11,061 -0.55(-5.34%)
Dec 14, 2022 10.07 10.68 10.00 10.30 10,393 +0.30(+3.00%)
Dec 13, 2022 10.28 10.66 9.760 10.00 11,942 +0.00(+0.00%)
Dec 12, 2022 10.93 10.93 9.880 10.00 30,806 -0.75(-6.98%)
Dec 09, 2022 11.26 11.45 10.70 10.75 61,936 -0.66(-5.78%)
Dec 08, 2022 11.75 11.75 11.35 11.41 3,120 +0.25(+2.24%)
Dec 07, 2022 11.50 11.80 11.10 11.16 23,655 -0.22(-1.93%)
Dec 06, 2022 11.61 12.15 11.35 11.38 12,848 +0.03(+0.26%)
Dec 05, 2022 12.87 12.87 11.31 11.35 4,667 -1.69(-12.96%)
Dec 02, 2022 13.79 13.99 12.71 13.04 1,612 +0.26(+2.07%)
Dec 01, 2022 12.25 12.87 12.25 12.78 3,484 +0.58(+4.72%)
Nov 30, 2022 12.01 12.64 12.01 12.20 6,243 +0.05(+0.41%)
Nov 29, 2022 12.50 12.77 12.01 12.15 5,403 -0.51(-4.03%)
Nov 28, 2022 13.26 14.45 11.38 12.66 13,097 -1.04(-7.59%)
Nov 25, 2022 13.75 13.75 13.27 13.70 1,521 +0.40(+3.01%)
Nov 23, 2022 11.24 13.54 11.24 13.30 13,387 +1.90(+16.67%)
Nov 22, 2022 11.55 11.55 11.05 11.40 52,547 +0.00(+0.00%)
Nov 21, 2022 11.18 11.57 11.01 11.40 12,011 +0.30(+2.70%)
Nov 18, 2022 11.28 11.75 11.00 11.10 35,964 -0.18(-1.60%)
Nov 17, 2022 11.24 11.75 11.00 11.28 12,204 +0.05(+0.45%)
Nov 16, 2022 14.47 14.47 11.00 11.23 38,078 -3.21(-22.22%)
Nov 15, 2022 15.75 15.91 13.75 14.44 49,586 -1.56(-9.76%)
Nov 14, 2022 16.65 16.65 16.00 16.00 7,618 -0.64(-3.85%)
Nov 11, 2022 16.70 17.00 16.64 16.64 624 +0.14(+0.85%)
Nov 10, 2022 16.86 16.86 16.50 16.50 5,450 -0.30(-1.79%)
Nov 09, 2022 17.00 17.03 16.75 16.80 3,597 -0.45(-2.61%)
Nov 08, 2022 17.48 17.50 17.00 17.25 5,808 -0.23(-1.29%)
Nov 07, 2022 17.75 17.75 17.06 17.48 27,349 -0.52(-2.91%)
Nov 04, 2022 17.83 18.00 17.75 18.00 4,528 +0.05(+0.27%)
Nov 03, 2022 18.35 18.40 17.91 17.95 10,076 -0.40(-2.18%)
Nov 02, 2022 18.94 18.94 18.35 18.35 3,824 -0.40(-2.13%)
Nov 01, 2022 19.07 19.07 18.75 18.75 2,458 -0.65(-3.35%)
Oct 31, 2022 18.35 19.50 18.35 19.40 5,904 +1.00(+5.43%)
Oct 27, 2022 18.40 0 -0.40(-2.11%)
Oct 26, 2022 18.70 19.29 18.70 18.80 2,207 -0.41(-2.15%)
Oct 25, 2022 19.46 19.46 19.21 19.21 429 +0.66(+3.56%)
Oct 24, 2022 18.75 18.75 18.50 18.55 6,095 -0.20(-1.07%)
Oct 21, 2022 19.03 19.04 18.75 18.75 4,162 -0.34(-1.78%)
Oct 20, 2022 19.50 19.54 19.00 19.09 13,040 -0.53(-2.70%)
Oct 19, 2022 19.69 20.00 19.62 19.62 1,172 +0.09(+0.46%)
Oct 18, 2022 19.98 19.98 19.53 19.53 12,135 -0.45(-2.25%)
Oct 17, 2022 20.10 20.10 19.75 19.98 3,608 +0.08(+0.40%)
Oct 14, 2022 19.78 20.11 19.76 19.90 3,334 -0.16(-0.80%)
Oct 13, 2022 19.50 20.36 19.50 20.06 14,486 +0.06(+0.30%)
Oct 12, 2022 20.00 20.02 19.77 20.00 8,970 +0.04(+0.20%)
Oct 11, 2022 20.01 20.01 19.75 19.96 22,895 -0.29(-1.43%)
Oct 10, 2022 20.25 20.35 20.05 20.25 4,484 -0.15(-0.74%)
Oct 07, 2022 20.25 20.50 20.06 20.40 15,294 -0.10(-0.49%)
Oct 06, 2022 20.49 20.50 20.00 20.50 24,571 +0.00(+0.00%)
Oct 05, 2022 20.38 20.62 20.25 20.50 6,839 +0.10(+0.49%)
Oct 04, 2022 20.45 21.50 20.25 20.40 18,051 -0.02(-0.10%)
Oct 03, 2022 20.50 20.50 20.27 20.42 4,639 -0.04(-0.20%)
Sep 30, 2022 20.30 20.50 20.00 20.46 32,294 +0.14(+0.69%)
Sep 29, 2022 20.40 20.48 19.75 20.32 26,043 -0.18(-0.88%)
Sep 28, 2022 20.65 20.98 20.25 20.50 25,210 -0.25(-1.20%)
Sep 27, 2022 20.60 20.89 20.50 20.75 11,927 +0.05(+0.24%)
Sep 26, 2022 21.00 21.00 20.50 20.70 18,643 -0.22(-1.05%)
Sep 23, 2022 20.85 21.00 20.75 20.92 11,208 -0.08(-0.38%)
Sep 22, 2022 20.98 21.00 20.85 21.00 4,278 +0.08(+0.38%)
Sep 21, 2022 21.20 21.20 20.75 20.92 5,031 -0.08(-0.38%)
Sep 20, 2022 21.00 21.00 20.80 21.00 2,910 -0.10(-0.47%)
Sep 19, 2022 21.00 21.43 21.00 21.10 3,373 +0.10(+0.48%)
Sep 16, 2022 21.00 21.00 20.75 21.00 1,268 +0.00(+0.00%)
Sep 15, 2022 21.45 21.45 20.75 21.00 18,406 -0.14(-0.66%)
Sep 14, 2022 21.01 21.45 20.10 21.14 25,276 +0.14(+0.67%)
Sep 13, 2022 21.00 21.10 20.80 21.00 28,725 -0.09(-0.43%)
Sep 12, 2022 21.25 21.51 20.97 21.09 16,336 -0.41(-1.91%)
Sep 09, 2022 22.79 22.79 21.21 21.50 5,931 +0.25(+1.18%)
Sep 08, 2022 21.25 21.25 21.08 21.25 11,611 +0.00(+0.00%)
Sep 07, 2022 21.59 21.65 21.25 21.25 5,716 -0.45(-2.07%)
Sep 06, 2022 21.52 22.33 21.25 21.70 10,267 -0.10(-0.46%)
Sep 02, 2022 21.80 21.80 21.50 21.80 21,498 -0.28(-1.27%)
Sep 01, 2022 21.26 22.08 21.00 22.08 8,262 +0.68(+3.18%)
Aug 31, 2022 21.55 21.58 21.25 21.40 12,061 -0.30(-1.38%)
Aug 30, 2022 21.25 22.25 20.75 21.70 8,081 +0.62(+2.94%)
Aug 29, 2022 21.40 22.30 21.00 21.08 13,604 -0.37(-1.72%)
Aug 26, 2022 21.50 22.87 21.25 21.45 5,860 +0.08(+0.37%)
Aug 25, 2022 21.97 21.97 21.20 21.37 26,307 -0.38(-1.75%)
Aug 24, 2022 22.03 22.06 21.73 21.75 10,858 -0.35(-1.58%)
Aug 23, 2022 22.00 22.40 21.95 22.10 3,006 +0.28(+1.28%)
Aug 22, 2022 22.00 22.20 21.75 21.82 16,458 -0.43(-1.93%)
Aug 19, 2022 22.50 22.61 22.25 22.25 8,195 -0.36(-1.59%)
Aug 18, 2022 22.74 22.77 22.50 22.61 3,904 -0.16(-0.70%)
Aug 17, 2022 22.56 22.77 22.56 22.77 884 +0.01(+0.04%)
Aug 16, 2022 22.75 22.90 22.74 22.76 2,446 -0.13(-0.57%)
Aug 15, 2022 22.97 22.97 22.86 22.89 550 +0.03(+0.13%)
Aug 12, 2022 22.86 22.95 22.76 22.86 1,701 +0.00(+0.00%)
Aug 11, 2022 22.90 22.96 22.71 22.86 7,504 +0.01(+0.04%)
Aug 10, 2022 22.75 22.97 22.50 22.85 2,096 +0.25(+1.11%)
Aug 09, 2022 22.78 22.78 22.50 22.60 8,396 -0.27(-1.18%)
Aug 08, 2022 22.93 23.00 22.50 22.87 3,125 -0.06(-0.26%)
Aug 05, 2022 22.93 23.00 22.83 22.93 3,703 +0.00(+0.00%)
Aug 04, 2022 22.95 22.95 22.93 22.93 1,384 -0.02(-0.09%)
Aug 03, 2022 22.74 22.95 22.69 22.95 4,028 +0.28(+1.24%)
Aug 02, 2022 22.69 22.75 22.60 22.67 5,626 +0.08(+0.35%)
Aug 01, 2022 22.50 22.69 22.50 22.59 4,502 +0.02(+0.09%)
Jul 29, 2022 22.71 22.78 22.27 22.57 8,424 +0.07(+0.31%)
Jul 28, 2022 22.52 22.80 22.27 22.50 5,643 -0.15(-0.66%)
Jul 27, 2022 22.57 22.74 22.47 22.65 6,977 +0.03(+0.13%)
Jul 26, 2022 22.50 22.79 22.29 22.62 8,933 -0.08(-0.35%)
Jul 25, 2022 22.53 22.70 22.50 22.70 2,527 -0.03(-0.13%)
Jul 22, 2022 22.52 22.73 22.44 22.73 3,670 +0.13(+0.58%)
Jul 21, 2022 22.53 22.60 22.52 22.60 1,792 -0.06(-0.27%)
Jul 20, 2022 22.56 22.73 22.56 22.66 1,449 +0.06(+0.27%)
Jul 19, 2022 22.53 22.69 22.25 22.60 9,280 -0.12(-0.53%)
Jul 18, 2022 22.55 22.74 22.50 22.72 1,500 -0.03(-0.13%)
Jul 15, 2022 22.52 22.88 22.52 22.75 2,668 +0.05(+0.22%)
Jul 14, 2022 22.50 22.79 21.81 22.70 4,872 -0.19(-0.83%)
Jul 13, 2022 22.50 22.94 22.50 22.89 1,709 +0.15(+0.66%)
Jul 12, 2022 22.99 22.99 22.74 22.74 1,233 -0.23(-1.00%)
Jul 11, 2022 22.84 22.97 22.68 22.97 2,030 +0.12(+0.53%)
Jul 08, 2022 22.85 22.85 22.85 22.85 676 +0.15(+0.66%)
Jul 07, 2022 22.85 22.96 22.38 22.70 10,802 -0.15(-0.66%)
Jul 06, 2022 22.94 22.94 22.57 22.85 5,027 -0.14(-0.61%)
Jul 05, 2022 22.99 22.99 22.99 22.99 227 +0.25(+1.10%)
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.