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, 2019 7.440 7.500 6.950 7.160 43,625 -0.35(-4.66%)
Jan 30, 2019 7.260 7.590 7.160 7.510 171,508 +0.26(+3.59%)
Jan 29, 2019 6.950 7.250 6.950 7.250 15,819 +0.03(+0.42%)
Jan 28, 2019 7.110 7.250 7.073 7.220 19,873 -0.09(-1.23%)
Jan 25, 2019 6.860 7.330 6.710 7.310 120,600 +0.65(+9.76%)
Jan 24, 2019 7.000 7.210 6.500 6.660 46,693 -0.27(-3.90%)
Jan 23, 2019 6.880 7.078 6.640 6.930 38,583 +0.06(+0.87%)
Jan 22, 2019 7.200 7.350 6.760 6.870 44,591 -0.33(-4.58%)
Jan 18, 2019 6.780 7.250 6.720 7.200 60,600 +0.50(+7.46%)
Jan 17, 2019 6.950 6.950 6.510 6.700 19,540 -0.04(-0.59%)
Jan 16, 2019 6.530 6.810 6.350 6.740 20,520 +0.23(+3.53%)
Jan 15, 2019 7.240 7.340 6.500 6.510 23,859 -0.79(-10.82%)
Jan 14, 2019 7.900 7.900 7.230 7.300 39,421 -0.60(-7.59%)
Jan 11, 2019 8.201 8.375 7.710 7.900 61,600 -0.10(-1.25%)
Jan 10, 2019 7.720 8.400 7.720 8.000 133,649 +0.26(+3.36%)
Jan 09, 2019 7.860 8.060 7.610 7.740 55,812 -0.18(-2.27%)
Jan 08, 2019 8.100 8.170 7.420 7.920 86,933 -0.25(-3.06%)
Jan 07, 2019 8.080 8.350 7.950 8.170 82,227 +0.10(+1.24%)
Jan 04, 2019 7.880 8.290 7.790 8.070 48,500 +0.41(+5.35%)
Jan 03, 2019 8.060 8.210 7.590 7.660 14,109 -0.44(-5.43%)
Jan 02, 2019 8.250 8.290 7.780 8.100 86,528 -0.25(-2.99%)
Dec 31, 2018 7.770 8.650 7.725 8.350 173,400 +0.55(+7.05%)
Dec 28, 2018 7.070 7.860 7.050 7.800 55,500 +0.59(+8.18%)
Dec 27, 2018 7.600 7.680 6.800 7.210 72,135 -0.51(-6.61%)
Dec 26, 2018 7.130 7.840 6.920 7.720 60,445 +0.64(+9.04%)
Dec 24, 2018 6.780 7.190 6.440 7.080 95,100 +0.18(+2.61%)
Dec 21, 2018 6.620 6.900 6.460 6.900 193,600 +0.24(+3.60%)
Dec 20, 2018 6.360 6.750 6.219 6.660 70,859 +0.47(+7.59%)
Dec 19, 2018 6.540 6.540 6.100 6.190 46,903 -0.32(-4.92%)
Dec 18, 2018 6.750 6.750 6.230 6.510 58,049 +0.22(+3.50%)
Dec 17, 2018 6.310 6.410 6.190 6.290 30,847 +0.03(+0.48%)
Dec 14, 2018 6.400 6.500 6.200 6.260 27,300 -0.13(-2.03%)
Dec 13, 2018 6.120 6.540 6.120 6.390 38,381 +0.10(+1.59%)
Dec 12, 2018 6.410 6.680 6.080 6.290 84,126 -0.14(-2.18%)
Dec 11, 2018 6.420 6.710 6.322 6.430 146,762 +0.07(+1.10%)
Dec 10, 2018 6.260 6.390 6.194 6.360 18,876 +0.18(+2.91%)
Dec 07, 2018 6.570 6.570 6.130 6.180 53,000 -0.25(-3.89%)
Dec 06, 2018 6.650 6.800 6.360 6.430 51,675 -0.20(-3.02%)
Dec 04, 2018 6.630 6.880 6.430 6.630 96,100 -0.07(-1.04%)
Dec 03, 2018 6.560 6.760 6.220 6.700 84,645 +0.19(+2.92%)
Nov 30, 2018 6.600 6.890 6.020 6.510 90,800 -0.18(-2.69%)
Nov 29, 2018 6.610 6.790 6.410 6.690 169,919 +0.14(+2.14%)
Nov 28, 2018 6.540 6.750 6.410 6.550 147,654 +0.11(+1.71%)
Nov 27, 2018 6.500 6.810 6.360 6.440 65,962 -0.14(-2.13%)
Nov 26, 2018 6.240 6.760 6.240 6.580 58,593 -0.09(-1.35%)
Nov 23, 2018 6.500 6.790 6.350 6.670 31,600 -0.27(-3.89%)
Nov 21, 2018 6.940 6.940 6.940 0 +0.13(+1.91%)
Nov 20, 2018 6.820 6.990 6.330 6.810 115,192 -0.26(-3.68%)
Nov 19, 2018 7.050 7.220 6.625 7.070 65,956 +0.09(+1.29%)
Nov 16, 2018 6.720 7.030 6.080 6.980 66,800 +0.62(+9.75%)
Nov 15, 2018 6.500 6.670 6.070 6.360 45,743 -0.28(-4.22%)
Nov 14, 2018 7.730 7.730 6.630 6.640 70,663 -1.00(-13.09%)
Nov 13, 2018 7.530 7.800 6.811 7.640 56,743 +0.46(+6.41%)
Nov 12, 2018 6.960 7.190 6.520 7.180 88,435 +0.27(+3.91%)
Nov 09, 2018 7.090 7.180 6.800 6.910 41,100 -0.17(-2.40%)
Nov 08, 2018 7.380 7.520 6.940 7.080 57,708 -0.25(-3.41%)
Nov 07, 2018 6.800 7.330 6.710 7.330 46,753 +0.35(+5.01%)
Nov 06, 2018 7.180 7.520 6.895 6.980 43,376 -0.36(-4.90%)
Nov 05, 2018 7.600 7.780 7.199 7.340 20,211 -0.26(-3.42%)
Nov 02, 2018 7.680 7.890 7.360 7.600 29,500 -0.16(-2.06%)
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.