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 28, 2019 5.410 5.630 5.350 5.500 342,300 +0.09(+1.66%)
Jun 27, 2019 5.510 5.510 5.330 5.410 22,039 -0.09(-1.64%)
Jun 26, 2019 5.470 5.500 5.290 5.500 21,688 +0.08(+1.48%)
Jun 25, 2019 5.600 5.610 5.410 5.420 31,584 -0.07(-1.28%)
Jun 24, 2019 5.460 5.524 5.454 5.490 35,454 +0.05(+0.92%)
Jun 21, 2019 5.450 5.660 5.290 5.440 182,000 -0.05(-0.91%)
Jun 20, 2019 5.550 5.560 5.450 5.490 17,458 +0.04(+0.73%)
Jun 19, 2019 5.930 5.930 5.420 5.450 75,841 -0.32(-5.55%)
Jun 18, 2019 5.440 5.840 5.435 5.770 50,315 +0.15(+2.67%)
Jun 17, 2019 5.220 5.680 5.210 5.620 45,274 +0.22(+4.07%)
Jun 14, 2019 5.250 5.410 5.115 5.400 22,800 +0.17(+3.25%)
Jun 13, 2019 4.630 5.330 4.630 5.230 53,039 +0.45(+9.41%)
Jun 12, 2019 4.720 4.850 4.530 4.780 46,158 +0.14(+3.02%)
Jun 11, 2019 4.780 4.840 4.450 4.640 37,391 -0.11(-2.32%)
Jun 10, 2019 4.650 4.850 4.540 4.750 19,801 -0.05(-1.04%)
Jun 07, 2019 4.680 4.840 4.660 4.800 9,700 -0.02(-0.41%)
Jun 06, 2019 4.560 4.850 4.535 4.820 13,621 +0.13(+2.77%)
Jun 05, 2019 4.550 4.700 4.420 4.690 37,059 +0.16(+3.53%)
Jun 04, 2019 4.650 4.650 4.430 4.530 19,512 -0.08(-1.74%)
Jun 03, 2019 4.590 4.640 4.520 4.610 16,913 -0.05(-1.07%)
May 31, 2019 4.930 4.930 4.500 4.660 32,000 -0.14(-2.92%)
May 30, 2019 4.630 4.865 4.620 4.800 46,848 +0.17(+3.67%)
May 29, 2019 4.650 4.790 4.530 4.630 104,732 +0.01(+0.22%)
May 28, 2019 4.790 4.790 4.420 4.620 77,135 -0.14(-2.94%)
May 24, 2019 4.900 4.970 4.700 4.760 57,400 -0.10(-2.06%)
May 23, 2019 4.820 4.940 4.710 4.860 101,865 +0.00(+0.00%)
May 22, 2019 4.850 4.950 4.760 4.860 53,926 -0.10(-2.02%)
May 21, 2019 4.630 5.010 4.630 4.960 83,300 +0.06(+1.22%)
May 20, 2019 4.510 4.930 4.450 4.900 182,404 +0.26(+5.60%)
May 17, 2019 4.560 4.810 4.550 4.640 118,300 -0.19(-3.93%)
May 16, 2019 4.600 4.990 4.400 4.830 378,266 +0.80(+19.85%)
May 15, 2019 6.640 6.640 3.950 4.030 1,481,604 -2.68(-39.94%)
May 14, 2019 6.840 6.840 6.620 6.710 16,864 +0.00(+0.00%)
May 13, 2019 6.925 6.925 6.690 6.710 22,575 -0.12(-1.76%)
May 10, 2019 6.900 7.035 6.700 6.830 107,900 -0.14(-2.01%)
May 09, 2019 7.100 7.100 6.825 6.970 19,094 -0.13(-1.83%)
May 08, 2019 7.100 7.235 7.050 7.100 8,635 +0.01(+0.14%)
May 07, 2019 6.990 7.170 6.790 7.090 253,459 +0.14(+2.01%)
May 06, 2019 6.850 7.090 6.800 6.950 23,274 -0.06(-0.86%)
May 03, 2019 7.000 7.180 6.920 7.010 105,400 -0.02(-0.28%)
May 02, 2019 7.180 7.180 6.770 7.030 11,712 +0.14(+2.03%)
May 01, 2019 7.000 7.130 6.800 6.890 85,418 -0.15(-2.13%)
Apr 30, 2019 6.890 7.150 6.890 7.040 80,322 +0.08(+1.15%)
Apr 29, 2019 6.920 7.100 6.750 6.960 41,454 +0.10(+1.46%)
Apr 26, 2019 7.000 7.220 6.720 6.860 232,000 -0.03(-0.44%)
Apr 25, 2019 6.730 7.000 6.730 6.890 11,000 +0.03(+0.44%)
Apr 24, 2019 7.030 7.100 6.710 6.860 42,468 -0.17(-2.42%)
Apr 23, 2019 7.210 7.350 6.964 7.030 156,562 -0.27(-3.70%)
Apr 22, 2019 6.720 7.440 6.500 7.300 96,523 +0.81(+12.48%)
Apr 18, 2019 6.460 6.680 6.340 6.490 17,200 +0.03(+0.46%)
Apr 17, 2019 6.460 6.630 6.400 6.460 16,966 +0.14(+2.22%)
Apr 16, 2019 6.480 6.480 6.110 6.320 8,156 +0.16(+2.60%)
Apr 15, 2019 6.570 6.570 6.110 6.160 9,817 -0.13(-2.07%)
Apr 12, 2019 6.640 6.660 6.150 6.290 10,900 -0.05(-0.79%)
Apr 11, 2019 6.320 6.490 6.310 6.340 4,479 +0.09(+1.44%)
Apr 10, 2019 6.480 6.480 6.130 6.250 58,828 +0.06(+0.97%)
Apr 09, 2019 6.540 6.540 6.110 6.190 8,385 +0.04(+0.65%)
Apr 08, 2019 6.600 6.600 6.105 6.150 18,528 -0.04(-0.65%)
Apr 05, 2019 6.260 6.370 6.100 6.190 33,200 +0.00(+0.00%)
Apr 04, 2019 6.240 6.305 6.090 6.190 12,722 +0.10(+1.64%)
Apr 03, 2019 6.203 6.240 6.050 6.090 18,292 -0.09(-1.46%)
Apr 02, 2019 6.400 6.410 6.070 6.180 25,787 +0.03(+0.49%)
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.