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 (%)
Jan 31, 2020 1.990 2.035 1.990 2.000 22,000 +0.01(+0.50%)
Jan 30, 2020 2.240 2.313 1.980 1.990 36,004 -0.21(-9.55%)
Jan 29, 2020 2.780 2.780 2.190 2.200 65,705 -0.57(-20.58%)
Jan 28, 2020 2.820 2.860 2.730 2.770 26,771 +0.03(+1.09%)
Jan 27, 2020 2.690 2.890 2.690 2.740 21,286 -0.01(-0.36%)
Jan 24, 2020 2.850 2.890 2.750 2.750 26,500 -0.11(-3.85%)
Jan 23, 2020 2.880 2.930 2.850 2.860 19,201 -0.09(-3.05%)
Jan 22, 2020 3.040 3.040 2.950 2.950 7,135 -0.01(-0.34%)
Jan 21, 2020 2.800 3.020 2.800 2.960 21,133 +0.15(+5.34%)
Jan 17, 2020 3.020 3.020 2.800 2.810 30,100 -0.16(-5.39%)
Jan 16, 2020 2.820 3.000 2.820 2.970 17,760 +0.16(+5.69%)
Jan 15, 2020 2.900 3.040 2.790 2.810 41,179 -0.16(-5.39%)
Jan 14, 2020 3.150 3.150 2.950 2.970 8,115 -0.12(-3.88%)
Jan 13, 2020 2.950 3.150 2.850 3.090 55,997 +0.18(+6.19%)
Jan 10, 2020 2.870 2.930 2.730 2.910 38,900 +0.03(+1.04%)
Jan 09, 2020 3.070 3.140 2.860 2.880 24,988 -0.09(-3.03%)
Jan 08, 2020 2.900 3.140 2.900 2.970 171,810 +0.10(+3.48%)
Jan 07, 2020 2.620 2.920 2.615 2.870 97,453 +0.26(+9.96%)
Jan 06, 2020 2.760 2.796 2.590 2.610 38,729 -0.14(-5.09%)
Jan 03, 2020 2.820 2.982 2.740 2.750 62,000 -0.01(-0.36%)
Jan 02, 2020 2.500 2.900 2.480 2.760 53,840 +0.32(+13.11%)
Dec 31, 2019 2.230 2.450 2.201 2.440 19,800 +0.22(+9.91%)
Dec 30, 2019 2.300 2.321 2.180 2.220 32,251 -0.02(-0.89%)
Dec 27, 2019 2.270 2.290 2.190 2.240 20,000 -0.11(-4.68%)
Dec 26, 2019 2.500 2.509 2.350 2.350 35,033 -0.13(-5.24%)
Dec 24, 2019 2.500 2.500 2.470 2.480 13,000 +0.00(+0.00%)
Dec 23, 2019 2.200 2.570 2.200 2.480 61,927 +0.34(+15.89%)
Dec 20, 2019 2.270 2.335 2.030 2.140 102,700 -0.13(-5.73%)
Dec 19, 2019 2.257 2.380 2.125 2.270 62,181 +0.06(+2.71%)
Dec 18, 2019 2.140 2.230 2.140 2.210 34,228 +0.07(+3.27%)
Dec 17, 2019 2.100 2.200 2.090 2.140 62,583 +0.06(+2.88%)
Dec 16, 2019 2.050 2.130 2.050 2.080 25,587 +0.04(+1.96%)
Dec 13, 2019 2.150 2.159 2.040 2.040 19,000 -0.05(-2.39%)
Dec 12, 2019 2.120 2.180 2.060 2.090 29,449 +0.02(+0.97%)
Dec 11, 2019 2.230 2.255 2.060 2.070 17,733 -0.17(-7.59%)
Dec 10, 2019 2.250 2.310 2.180 2.240 20,112 +0.03(+1.36%)
Dec 09, 2019 2.050 2.250 2.050 2.210 20,030 +0.17(+8.33%)
Dec 06, 2019 2.040 2.120 2.040 2.040 12,100 -0.01(-0.49%)
Dec 05, 2019 2.100 2.160 2.040 2.050 19,031 -0.06(-2.84%)
Dec 04, 2019 2.090 2.140 2.070 2.110 12,627 +0.02(+0.96%)
Dec 03, 2019 2.060 2.120 2.051 2.090 28,582 -0.01(-0.48%)
Dec 02, 2019 2.360 2.390 2.010 2.100 60,125 -0.24(-10.26%)
Nov 29, 2019 2.370 2.430 2.340 2.340 6,100 -0.01(-0.43%)
Nov 27, 2019 2.240 2.360 2.230 2.350 9,800 +0.08(+3.52%)
Nov 26, 2019 2.420 2.460 2.150 2.270 44,830 -0.14(-5.81%)
Nov 25, 2019 2.490 2.510 2.370 2.410 31,622 -0.08(-3.21%)
Nov 22, 2019 2.470 2.610 2.460 2.490 27,000 +0.07(+2.89%)
Nov 21, 2019 2.310 2.450 2.300 2.420 23,257 +0.05(+2.11%)
Nov 20, 2019 2.360 2.500 2.340 2.370 25,946 +0.00(+0.00%)
Nov 19, 2019 2.500 2.550 2.320 2.370 33,469 -0.11(-4.44%)
Nov 18, 2019 2.220 2.540 2.187 2.480 151,198 +0.27(+12.22%)
Nov 15, 2019 2.240 2.470 2.210 2.210 54,000 +0.02(+0.91%)
Nov 14, 2019 2.020 2.230 2.020 2.190 39,075 +0.17(+8.42%)
Nov 13, 2019 1.900 2.050 1.900 2.020 153,693 +0.13(+6.88%)
Nov 12, 2019 1.860 2.050 1.850 1.890 26,910 -0.01(-0.53%)
Nov 11, 2019 1.940 1.960 1.840 1.900 10,347 -0.03(-1.55%)
Nov 08, 2019 1.960 2.000 1.930 1.930 5,800 -0.02(-1.03%)
Nov 07, 2019 1.980 2.020 1.930 1.950 11,680 -0.02(-1.02%)
Nov 06, 2019 1.960 2.010 1.950 1.970 13,797 +0.01(+0.51%)
Nov 05, 2019 1.950 2.000 1.950 1.960 6,579 +0.01(+0.51%)
Nov 04, 2019 2.000 2.000 1.930 1.950 12,994 -0.05(-2.50%)
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.