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 (%)
Jun 30, 2022 3.650 3.920 3.520 3.740 25,587 +0.06(+1.63%)
Jun 29, 2022 3.770 3.894 3.650 3.680 30,856 -0.07(-1.87%)
Jun 28, 2022 3.950 3.950 3.660 3.750 82,235 -0.16(-4.09%)
Jun 27, 2022 4.000 4.110 3.855 3.910 42,812 -0.09(-2.25%)
Jun 24, 2022 4.280 4.340 3.990 4.000 85,785 -0.18(-4.31%)
Jun 23, 2022 4.120 4.190 4.000 4.180 37,009 +0.09(+2.20%)
Jun 22, 2022 4.330 4.330 4.000 4.090 18,302 +0.08(+2.00%)
Jun 21, 2022 4.010 4.070 3.966 4.010 14,638 -0.04(-0.99%)
Jun 17, 2022 3.860 4.080 3.730 4.050 108,292 +0.15(+3.85%)
Jun 16, 2022 3.910 4.140 3.820 3.900 43,934 -0.16(-3.94%)
Jun 15, 2022 3.880 4.160 3.880 4.060 40,064 +0.23(+6.01%)
Jun 14, 2022 3.870 3.960 3.750 3.830 18,515 -0.07(-1.79%)
Jun 13, 2022 3.850 3.990 3.700 3.900 65,575 -0.09(-2.26%)
Jun 10, 2022 4.030 4.110 3.920 3.990 29,408 -0.10(-2.44%)
Jun 09, 2022 3.720 4.150 3.680 4.090 73,004 +0.41(+11.14%)
Jun 08, 2022 3.770 3.839 3.650 3.680 40,011 -0.13(-3.41%)
Jun 07, 2022 3.470 3.890 3.470 3.810 73,044 +0.25(+7.02%)
Jun 06, 2022 3.540 3.676 3.500 3.560 26,748 +0.04(+1.14%)
Jun 03, 2022 3.440 3.550 3.320 3.520 22,464 +0.09(+2.62%)
Jun 02, 2022 3.150 3.440 3.120 3.430 82,375 +0.30(+9.58%)
Jun 01, 2022 3.070 3.130 3.040 3.130 10,408 +0.09(+2.96%)
May 31, 2022 3.230 3.230 3.000 3.040 71,175 -0.18(-5.59%)
May 27, 2022 3.080 3.250 3.027 3.220 62,068 +0.08(+2.55%)
May 26, 2022 2.730 3.450 2.570 3.140 119,316 +0.54(+20.77%)
May 25, 2022 2.500 2.610 2.480 2.600 18,358 +0.09(+3.59%)
May 24, 2022 2.440 2.550 2.410 2.510 90,413 +0.06(+2.45%)
May 23, 2022 2.300 2.450 2.280 2.450 232,586 +0.17(+7.46%)
May 20, 2022 2.220 2.410 2.205 2.280 118,268 +0.04(+1.79%)
May 19, 2022 2.520 2.560 2.220 2.240 103,783 -0.20(-8.20%)
May 18, 2022 2.500 2.600 2.360 2.440 52,828 -0.07(-2.79%)
May 17, 2022 2.590 2.690 2.500 2.510 31,750 -0.01(-0.40%)
May 16, 2022 2.640 2.690 2.454 2.520 83,887 -0.05(-1.95%)
May 13, 2022 2.700 2.700 2.500 2.570 52,445 -0.01(-0.39%)
May 12, 2022 2.710 2.770 2.445 2.580 146,243 -0.13(-4.80%)
May 11, 2022 3.240 3.320 2.640 2.710 82,540 -0.60(-18.13%)
May 10, 2022 3.650 3.649 3.300 3.310 38,296 -0.39(-10.54%)
May 09, 2022 3.790 3.940 3.650 3.700 26,198 -0.23(-5.85%)
May 06, 2022 3.960 3.970 3.860 3.930 7,165 +0.01(+0.26%)
May 05, 2022 3.800 4.010 3.800 3.920 36,118 -0.03(-0.76%)
May 04, 2022 3.940 4.110 3.810 3.950 92,640 +0.03(+0.77%)
May 03, 2022 3.870 3.920 3.760 3.920 23,166 +0.10(+2.62%)
May 02, 2022 3.790 3.870 3.650 3.820 35,175 -0.06(-1.55%)
Apr 29, 2022 3.810 3.940 3.690 3.880 20,546 +0.09(+2.37%)
Apr 28, 2022 3.540 3.850 3.490 3.790 25,116 +0.23(+6.46%)
Apr 27, 2022 3.580 3.610 3.360 3.560 47,972 -0.02(-0.56%)
Apr 26, 2022 3.700 3.730 3.530 3.580 52,129 -0.16(-4.28%)
Apr 25, 2022 3.800 3.860 3.540 3.740 41,222 -0.15(-3.86%)
Apr 22, 2022 3.880 3.940 3.735 3.890 77,254 +0.01(+0.26%)
Apr 21, 2022 4.230 4.240 3.760 3.880 82,032 -0.18(-4.43%)
Apr 20, 2022 3.670 4.330 3.670 4.060 152,258 +0.58(+16.67%)
Apr 19, 2022 3.840 4.000 3.480 3.480 34,877 -0.33(-8.66%)
Apr 18, 2022 3.850 3.900 3.740 3.810 30,841 -0.08(-2.06%)
Apr 14, 2022 3.960 4.030 3.880 3.890 41,769 -0.09(-2.26%)
Apr 13, 2022 3.840 4.160 3.840 3.980 32,836 +0.12(+3.11%)
Apr 12, 2022 4.140 4.190 3.834 3.860 52,227 -0.29(-6.99%)
Apr 11, 2022 4.310 4.310 4.130 4.150 11,777 -0.14(-3.26%)
Apr 08, 2022 4.300 4.320 4.140 4.290 29,406 +0.00(+0.00%)
Apr 07, 2022 4.420 4.429 4.170 4.290 23,103 -0.01(-0.23%)
Apr 06, 2022 4.350 4.400 4.120 4.300 66,939 -0.10(-2.27%)
Apr 05, 2022 4.300 4.500 4.240 4.400 686,085 +0.20(+4.76%)
Apr 04, 2022 4.280 4.370 4.100 4.200 44,198 -0.01(-0.24%)
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.