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 (%)
Oct 30, 2020 2.880 2.900 2.820 2.820 9,200 -0.01(-0.35%)
Oct 29, 2020 2.840 2.840 2.660 2.830 31,052 +0.04(+1.43%)
Oct 28, 2020 2.840 2.910 2.760 2.790 34,483 -0.12(-4.12%)
Oct 27, 2020 2.950 2.970 2.910 2.910 27,144 -0.01(-0.34%)
Oct 26, 2020 3.050 3.050 2.829 2.920 41,463 -0.13(-4.26%)
Oct 23, 2020 2.920 3.050 2.874 3.050 35,000 +0.07(+2.35%)
Oct 22, 2020 3.030 3.030 2.980 2.980 58,662 -0.01(-0.33%)
Oct 21, 2020 3.000 3.050 2.990 2.990 53,531 +0.00(+0.00%)
Oct 20, 2020 2.960 3.090 2.940 2.990 10,338 +0.03(+1.01%)
Oct 19, 2020 3.000 3.090 2.950 2.960 14,773 -0.09(-2.95%)
Oct 16, 2020 2.960 3.080 2.915 3.050 5,900 +0.05(+1.67%)
Oct 15, 2020 2.940 3.090 2.790 3.000 24,760 +0.06(+2.04%)
Oct 14, 2020 3.010 3.070 2.940 2.940 15,799 -0.07(-2.33%)
Oct 13, 2020 3.010 3.050 2.920 3.010 18,845 -0.05(-1.63%)
Oct 12, 2020 3.200 3.200 3.050 3.060 14,758 -0.09(-2.86%)
Oct 09, 2020 2.900 3.150 2.900 3.150 15,400 +0.05(+1.61%)
Oct 08, 2020 3.100 3.100 2.960 3.100 73,146 +0.00(+0.00%)
Oct 07, 2020 3.100 3.190 3.090 3.100 30,906 +0.00(+0.00%)
Oct 06, 2020 3.110 3.240 3.050 3.100 67,505 +0.05(+1.64%)
Oct 05, 2020 3.100 3.240 3.050 3.050 14,849 -0.12(-3.79%)
Oct 02, 2020 3.080 3.220 3.080 3.170 8,900 +0.06(+1.93%)
Oct 01, 2020 3.010 3.220 3.010 3.110 7,768 +0.04(+1.30%)
Sep 30, 2020 3.140 3.190 3.070 3.070 29,937 -0.05(-1.60%)
Sep 29, 2020 3.030 3.275 3.030 3.120 81,073 +0.03(+0.97%)
Sep 28, 2020 3.030 3.150 2.970 3.090 261,142 +0.14(+4.75%)
Sep 25, 2020 2.920 2.960 2.920 2.950 13,100 -0.01(-0.34%)
Sep 24, 2020 2.900 2.960 2.815 2.960 7,439 +0.03(+1.02%)
Sep 23, 2020 2.960 3.020 2.790 2.930 7,658 +0.04(+1.38%)
Sep 22, 2020 2.900 2.990 2.890 2.890 10,591 -0.07(-2.36%)
Sep 21, 2020 2.900 3.090 2.880 2.960 41,532 +0.01(+0.34%)
Sep 18, 2020 2.950 3.100 2.950 2.950 5,800 +0.01(+0.34%)
Sep 17, 2020 3.030 3.050 2.930 2.940 11,179 -0.03(-1.01%)
Sep 16, 2020 3.100 3.100 2.930 2.970 15,428 -0.13(-4.19%)
Sep 15, 2020 3.050 3.100 3.030 3.100 11,138 +0.05(+1.64%)
Sep 14, 2020 2.930 3.050 2.930 3.050 7,356 +0.08(+2.69%)
Sep 11, 2020 2.930 2.970 2.860 2.970 9,300 -0.05(-1.66%)
Sep 10, 2020 3.030 3.050 2.930 3.020 13,926 -0.03(-0.98%)
Sep 09, 2020 3.050 3.050 2.920 3.050 14,529 +0.01(+0.33%)
Sep 08, 2020 2.980 3.050 2.980 3.040 17,162 +0.05(+1.67%)
Sep 04, 2020 3.000 3.000 2.970 2.990 12,400 -0.01(-0.33%)
Sep 03, 2020 2.950 3.000 2.885 3.000 19,868 +0.02(+0.67%)
Sep 02, 2020 3.000 3.000 2.933 2.980 16,901 -0.02(-0.67%)
Sep 01, 2020 2.570 3.000 2.520 3.000 44,066 +0.39(+14.94%)
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%)
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.