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 (%)
Mar 31, 2023 2.330 2.590 2.010 2.090 205,421 -0.54(-20.53%)
Mar 30, 2023 3.020 3.020 2.580 2.630 56,936 -0.26(-9.00%)
Mar 29, 2023 3.050 3.260 2.850 2.890 71,125 -0.14(-4.62%)
Mar 28, 2023 3.400 3.420 2.980 3.030 45,836 -0.40(-11.66%)
Mar 27, 2023 3.550 3.740 3.430 3.430 63,625 -0.10(-2.83%)
Mar 24, 2023 3.620 3.660 3.500 3.530 15,652 -0.03(-0.84%)
Mar 23, 2023 3.860 3.860 3.500 3.560 18,850 -0.09(-2.47%)
Mar 22, 2023 3.930 3.990 3.650 3.650 13,908 -0.19(-4.95%)
Mar 21, 2023 3.870 4.060 3.840 3.840 9,944 -0.01(-0.26%)
Mar 20, 2023 3.970 4.110 3.800 3.850 8,553 -0.03(-0.77%)
Mar 17, 2023 4.130 4.130 3.850 3.880 27,498 -0.19(-4.67%)
Mar 16, 2023 4.250 4.250 4.030 4.070 18,118 -0.12(-2.86%)
Mar 15, 2023 4.280 4.360 4.120 4.190 12,849 -0.08(-1.87%)
Mar 14, 2023 4.400 4.543 4.270 4.270 9,018 -0.02(-0.47%)
Mar 13, 2023 4.540 4.600 4.290 4.290 13,193 -0.28(-6.13%)
Mar 10, 2023 4.820 4.820 4.450 4.570 29,414 -0.18(-3.79%)
Mar 09, 2023 4.950 5.030 4.750 4.750 10,217 -0.12(-2.46%)
Mar 08, 2023 5.000 5.168 4.860 4.870 13,965 -0.18(-3.56%)
Mar 07, 2023 5.120 5.120 5.020 5.050 4,555 -0.05(-0.98%)
Mar 06, 2023 5.220 5.240 5.050 5.100 13,417 -0.07(-1.35%)
Mar 03, 2023 5.310 5.340 5.130 5.170 15,083 -0.03(-0.58%)
Mar 02, 2023 5.250 5.350 5.060 5.200 21,146 -0.07(-1.33%)
Mar 01, 2023 5.600 5.630 5.240 5.270 50,959 -0.38(-6.73%)
Feb 28, 2023 5.780 5.800 5.650 5.650 10,074 -0.09(-1.57%)
Feb 27, 2023 5.800 5.900 5.650 5.740 8,877 +0.06(+1.06%)
Feb 24, 2023 5.700 5.880 5.665 5.680 3,697 -0.02(-0.35%)
Feb 23, 2023 5.800 5.840 5.665 5.700 11,683 -0.16(-2.73%)
Feb 22, 2023 6.030 6.060 5.855 5.860 17,866 -0.01(-0.17%)
Feb 21, 2023 5.880 5.910 5.840 5.870 7,435 -0.11(-1.84%)
Feb 17, 2023 5.930 6.100 5.930 5.980 12,695 +0.01(+0.17%)
Feb 16, 2023 6.020 6.211 5.900 5.970 13,245 -0.13(-2.13%)
Feb 15, 2023 6.200 6.300 5.810 6.100 28,564 +0.01(+0.16%)
Feb 14, 2023 6.000 6.160 5.544 6.090 23,133 +0.09(+1.50%)
Feb 13, 2023 5.800 6.030 5.700 6.000 25,212 +0.10(+1.69%)
Feb 10, 2023 6.000 6.250 5.850 5.900 16,054 -0.02(-0.34%)
Feb 09, 2023 6.650 6.700 5.821 5.920 17,722 -0.45(-7.06%)
Feb 08, 2023 7.000 7.000 6.320 6.370 20,335 -0.23(-3.48%)
Feb 07, 2023 6.930 7.030 6.550 6.600 48,398 -0.40(-5.71%)
Feb 06, 2023 6.860 7.720 6.850 7.000 51,624 +0.25(+3.70%)
Feb 03, 2023 6.860 6.950 6.500 6.750 47,790 +0.05(+0.75%)
Feb 02, 2023 6.690 6.890 6.590 6.700 31,253 +0.03(+0.45%)
Feb 01, 2023 6.590 6.890 6.450 6.670 25,338 -0.01(-0.15%)
Jan 31, 2023 6.210 6.900 6.210 6.680 59,825 +0.41(+6.54%)
Jan 30, 2023 6.660 6.850 6.260 6.270 21,056 -0.49(-7.25%)
Jan 27, 2023 7.450 7.820 6.610 6.760 31,677 -0.74(-9.87%)
Jan 26, 2023 7.480 7.961 7.480 7.500 117,159 -0.08(-1.06%)
Jan 25, 2023 7.060 7.720 7.060 7.580 46,402 +0.40(+5.57%)
Jan 24, 2023 6.980 7.370 6.900 7.180 29,162 +0.45(+6.69%)
Jan 23, 2023 6.300 7.200 6.300 6.730 43,821 +0.29(+4.50%)
Jan 20, 2023 6.500 6.525 6.300 6.440 15,563 -0.02(-0.31%)
Jan 19, 2023 6.400 6.500 6.400 6.460 6,652 +0.02(+0.31%)
Jan 18, 2023 6.510 6.610 6.410 6.440 21,635 -0.04(-0.62%)
Jan 17, 2023 6.500 6.602 6.350 6.480 18,357 -0.08(-1.22%)
Jan 13, 2023 6.570 6.900 6.440 6.560 47,673 +0.06(+0.92%)
Jan 12, 2023 6.540 6.653 6.450 6.500 18,114 -0.01(-0.15%)
Jan 11, 2023 6.500 6.910 6.470 6.510 59,413 +0.03(+0.46%)
Jan 10, 2023 7.010 7.010 6.448 6.480 32,072 -0.65(-9.12%)
Jan 09, 2023 7.510 7.510 7.000 7.130 21,630 -0.34(-4.55%)
Jan 06, 2023 7.930 7.950 7.160 7.470 28,630 -0.46(-5.80%)
Jan 05, 2023 8.000 8.269 7.713 7.930 39,223 -0.14(-1.73%)
Jan 04, 2023 7.090 8.340 6.820 8.070 133,323 +0.98(+13.82%)
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.