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 (%)
Apr 03, 2023 2.170 0 +0.08(+3.83%)
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%)
Jan 03, 2023 5.550 7.360 5.145 7.090 190,379 +1.69(+31.30%)
Dec 30, 2022 4.550 6.610 4.160 5.400 250,489 +5.00(+1233.33%)
Dec 29, 2022 0.4200 0.4506 0.3950 0.4050 289,077 +0.01(+1.81%)
Dec 28, 2022 0.4400 0.4900 0.3900 0.3978 137,084 -0.06(-12.22%)
Dec 27, 2022 0.4864 0.5259 0.4532 0.4532 61,061 -0.04(-7.51%)
Dec 23, 2022 0.5300 0.5565 0.4664 0.4900 356,548 +0.01(+2.08%)
Dec 22, 2022 0.5400 0.5500 0.4692 0.4800 86,870 -0.05(-9.26%)
Dec 21, 2022 0.5800 0.6000 0.5290 0.5290 31,312 +0.01(+1.73%)
Dec 20, 2022 0.5600 0.6100 0.5200 0.5200 35,303 -0.07(-11.64%)
Dec 19, 2022 0.6200 0.6562 0.5500 0.5885 112,946 -0.03(-5.07%)
Dec 16, 2022 0.6200 0.6600 0.5711 0.6199 82,072 -0.04(-6.08%)
Dec 15, 2022 0.6600 0.7000 0.6500 0.6600 28,606 -0.02(-2.96%)
Dec 14, 2022 0.6500 0.7199 0.6500 0.6801 15,049 +0.04(+6.27%)
Dec 13, 2022 0.7500 0.7500 0.6332 0.6400 38,471 -0.04(-6.51%)
Dec 12, 2022 0.6600 0.7400 0.6600 0.6846 31,222 -0.00(-0.13%)
Dec 09, 2022 0.6973 0.7400 0.6697 0.6855 50,850 -0.01(-2.07%)
Dec 08, 2022 0.7000 0.7400 0.6723 0.7000 34,616 -0.02(-2.38%)
Dec 07, 2022 0.7299 0.7642 0.6900 0.7171 44,393 +0.02(+2.47%)
Dec 06, 2022 0.6800 0.7800 0.6711 0.6998 40,821 +0.02(+2.75%)
Dec 05, 2022 0.6567 0.7000 0.6160 0.6811 180,416 +0.00(+0.16%)
Dec 02, 2022 0.8300 0.8350 0.6750 0.6800 169,452 -0.12(-15.00%)
Dec 01, 2022 0.8300 0.9400 0.7977 0.8000 76,698 -0.05(-5.96%)
Nov 30, 2022 0.9613 0.9800 0.8268 0.8507 71,285 -0.09(-9.44%)
Nov 29, 2022 0.9300 0.9900 0.9018 0.9394 79,211 +0.02(+2.11%)
Nov 28, 2022 1.040 1.060 0.8796 0.9200 122,022 -0.09(-8.91%)
Nov 25, 2022 0.9724 1.040 0.9724 1.010 27,295 -0.02(-1.94%)
Nov 23, 2022 1.090 1.230 0.9600 1.030 274,973 +0.01(+0.98%)
Nov 22, 2022 0.9200 1.080 0.9050 1.020 602,934 +0.14(+16.21%)
Nov 21, 2022 0.6700 0.8989 0.6737 0.8777 613,281 +0.21(+31.14%)
Nov 18, 2022 0.6930 0.7290 0.6300 0.6693 599,684 -0.02(-3.00%)
Nov 17, 2022 0.6200 0.6900 0.5660 0.6900 557,399 +0.11(+18.92%)
Nov 16, 2022 0.8800 0.9033 0.5200 0.5802 865,335 -0.30(-34.05%)
Nov 15, 2022 0.9200 1.150 0.8797 0.8797 723,710 -0.74(-45.70%)
Nov 14, 2022 1.670 1.670 1.580 1.620 57,517 -0.02(-1.22%)
Nov 11, 2022 1.710 1.710 1.600 1.640 90,185 -0.01(-0.61%)
Nov 10, 2022 1.720 1.720 1.650 1.650 23,076 -0.06(-3.51%)
Nov 09, 2022 1.640 1.710 1.640 1.710 8,237 +0.04(+2.40%)
Nov 08, 2022 1.650 1.720 1.650 1.670 34,189 +0.03(+1.83%)
Nov 07, 2022 1.670 1.670 1.550 1.640 48,963 +0.02(+1.23%)
Nov 04, 2022 1.610 1.670 1.600 1.620 18,946 +0.00(+0.00%)
Nov 03, 2022 1.630 1.680 1.600 1.620 42,422 -0.04(-2.41%)
Nov 02, 2022 1.700 1.710 1.650 1.660 29,138 -0.01(-0.60%)
Nov 01, 2022 1.680 1.700 1.660 1.670 23,785 +0.00(+0.00%)
Oct 31, 2022 1.650 1.730 1.650 1.670 21,584 -0.03(-1.76%)
Oct 28, 2022 1.660 1.810 1.650 1.700 44,559 +0.03(+1.80%)
Oct 27, 2022 1.610 1.725 1.610 1.670 28,844 +0.01(+0.60%)
Oct 26, 2022 1.700 1.780 1.640 1.660 42,272 -0.03(-1.78%)
Oct 25, 2022 1.720 1.760 1.660 1.690 57,369 +0.04(+2.42%)
Oct 24, 2022 1.630 1.730 1.629 1.650 66,802 -0.01(-0.60%)
Oct 21, 2022 1.540 1.700 1.530 1.660 40,834 +0.08(+5.06%)
Oct 20, 2022 1.610 1.640 1.570 1.580 23,156 -0.07(-4.24%)
Oct 19, 2022 1.650 1.720 1.590 1.650 23,172 -0.03(-1.79%)
Oct 18, 2022 1.650 1.760 1.600 1.680 109,247 +0.10(+6.33%)
Oct 17, 2022 1.710 1.740 1.580 1.580 76,177 -0.01(-0.63%)
Oct 14, 2022 1.610 1.710 1.530 1.590 24,001 -0.02(-1.24%)
Oct 13, 2022 1.630 1.840 1.610 1.610 82,795 -0.06(-3.59%)
Oct 12, 2022 1.730 1.770 1.670 1.670 45,542 -0.07(-4.02%)
Oct 11, 2022 1.870 1.875 1.730 1.740 44,891 -0.10(-5.43%)
Oct 10, 2022 1.820 1.960 1.800 1.840 38,111 +0.00(+0.00%)
Oct 07, 2022 1.979 1.979 1.820 1.840 14,707 -0.12(-6.12%)
Oct 06, 2022 2.020 2.020 1.880 1.960 6,993 -0.03(-1.51%)
Oct 05, 2022 2.020 2.160 1.920 1.990 101,241 +0.01(+0.51%)
Oct 04, 2022 1.740 2.050 1.720 1.980 50,205 +0.26(+15.12%)
Oct 03, 2022 1.900 1.900 1.650 1.720 30,171 -0.11(-6.01%)
Sep 30, 2022 1.790 1.900 1.790 1.830 64,819 +0.05(+2.81%)
Sep 29, 2022 1.830 1.830 1.690 1.780 34,806 -0.07(-3.78%)
Sep 28, 2022 1.870 1.920 1.790 1.850 79,131 -0.05(-2.63%)
Sep 27, 2022 2.050 2.090 1.900 1.900 58,820 -0.06(-3.06%)
Sep 26, 2022 2.100 2.200 1.940 1.960 47,423 -0.17(-7.98%)
Sep 23, 2022 2.250 2.260 2.110 2.130 82,903 -0.18(-7.79%)
Sep 22, 2022 2.300 2.340 2.200 2.310 84,508 -0.04(-1.70%)
Sep 21, 2022 2.360 2.440 2.270 2.350 120,770 +0.00(+0.00%)
Sep 20, 2022 2.360 2.450 2.300 2.350 59,465 -0.07(-2.89%)
Sep 19, 2022 2.650 2.730 2.290 2.420 195,737 -0.26(-9.70%)
Sep 16, 2022 2.410 2.700 2.409 2.680 138,811 +0.08(+3.08%)
Sep 15, 2022 2.380 2.680 2.375 2.600 131,325 +0.23(+9.70%)
Sep 14, 2022 2.690 2.735 2.300 2.370 193,515 -0.32(-11.90%)
Sep 13, 2022 2.720 2.800 2.600 2.690 74,872 -0.09(-3.24%)
Sep 12, 2022 2.950 3.040 2.760 2.780 85,767 -0.12(-4.14%)
Sep 09, 2022 2.760 2.960 2.750 2.900 81,465 +0.17(+6.23%)
Sep 08, 2022 2.860 2.950 2.690 2.730 39,091 -0.19(-6.51%)
Sep 07, 2022 2.930 2.980 2.860 2.920 53,778 +0.05(+1.74%)
Sep 06, 2022 2.940 3.040 2.850 2.870 65,393 -0.06(-2.05%)
Sep 02, 2022 2.730 3.080 2.680 2.930 164,961 +0.25(+9.33%)
Sep 01, 2022 2.550 2.700 2.490 2.680 63,063 +0.12(+4.69%)
Aug 31, 2022 2.500 2.700 2.480 2.560 193,026 +0.08(+3.23%)
Aug 30, 2022 2.360 2.630 2.300 2.480 249,016 +0.12(+5.08%)
Aug 29, 2022 2.360 2.460 2.270 2.360 93,537 -0.07(-2.88%)
Aug 26, 2022 2.580 2.660 2.380 2.430 230,172 -0.15(-5.81%)
Aug 25, 2022 2.560 2.620 2.520 2.580 59,033 +0.04(+1.57%)
Aug 24, 2022 2.670 2.740 2.500 2.540 63,657 -0.12(-4.51%)
Aug 23, 2022 2.730 2.830 2.580 2.660 58,097 -0.10(-3.62%)
Aug 22, 2022 2.510 2.960 2.500 2.760 253,875 +0.23(+9.09%)
Aug 19, 2022 2.740 2.760 2.410 2.530 227,712 -0.27(-9.64%)
Aug 18, 2022 3.000 3.050 2.530 2.800 118,557 -0.16(-5.41%)
Aug 17, 2022 3.460 3.460 2.950 2.960 155,032 -0.38(-11.38%)
Aug 16, 2022 4.060 4.250 3.270 3.340 376,471 -1.22(-26.75%)
Aug 15, 2022 4.530 4.620 4.400 4.560 23,647 +0.08(+1.79%)
Aug 12, 2022 4.270 4.560 4.270 4.480 55,330 +0.29(+6.92%)
Aug 11, 2022 4.540 4.540 4.180 4.190 48,027 -0.24(-5.42%)
Aug 10, 2022 4.700 4.830 4.350 4.430 59,075 -0.17(-3.70%)
Aug 09, 2022 4.930 4.970 4.480 4.600 58,771 -0.36(-7.26%)
Aug 08, 2022 4.970 4.980 4.870 4.960 28,867 +0.06(+1.22%)
Aug 05, 2022 4.780 4.950 4.780 4.900 27,624 -0.01(-0.20%)
Aug 04, 2022 4.780 4.940 4.780 4.910 32,010 +0.03(+0.61%)
Aug 03, 2022 4.970 4.970 4.860 4.880 25,118 -0.12(-2.40%)
Aug 02, 2022 4.900 5.150 4.850 5.000 72,219 +0.15(+3.09%)
Aug 01, 2022 4.850 4.930 4.750 4.850 20,914 -0.06(-1.22%)
Jul 29, 2022 4.910 4.920 4.740 4.910 12,996 +0.01(+0.20%)
Jul 28, 2022 4.600 4.900 4.550 4.900 83,054 +0.36(+7.93%)
Jul 27, 2022 4.550 4.580 4.390 4.540 10,673 +0.06(+1.34%)
Jul 26, 2022 4.450 4.500 4.350 4.480 6,212 +0.09(+2.05%)
Jul 25, 2022 4.423 4.423 4.370 4.390 2,152 +0.01(+0.23%)
Jul 22, 2022 4.500 4.500 4.300 4.380 12,624 -0.09(-2.01%)
Jul 21, 2022 4.450 4.470 4.400 4.470 7,948 +0.02(+0.45%)
Jul 20, 2022 4.320 4.450 4.250 4.450 70,649 +0.13(+3.01%)
Jul 19, 2022 4.320 4.390 4.270 4.320 16,401 -0.02(-0.46%)
Jul 18, 2022 4.370 4.370 4.260 4.340 15,187 -0.02(-0.46%)
Jul 15, 2022 4.300 4.390 4.255 4.360 36,772 +0.06(+1.40%)
Jul 14, 2022 4.125 4.300 4.125 4.300 23,354 +0.01(+0.23%)
Jul 13, 2022 4.290 4.300 4.220 4.290 8,626 -0.01(-0.23%)
Jul 12, 2022 4.310 4.320 4.210 4.300 5,614 +0.04(+0.82%)
Jul 11, 2022 4.330 4.330 4.110 4.265 11,880 -0.07(-1.50%)
Jul 08, 2022 4.270 4.330 4.135 4.330 18,715 +0.09(+2.12%)
Jul 07, 2022 4.100 4.260 4.096 4.240 23,845 +0.20(+4.95%)
Jul 06, 2022 3.990 4.190 3.920 4.040 45,748 +0.14(+3.59%)
Jul 05, 2022 3.790 3.930 3.720 3.900 39,683 +0.11(+2.90%)
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.