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 (%)
Mar 31, 2021 4.620 5.080 4.570 4.860 256,617 +0.26(+5.65%)
Mar 30, 2021 4.380 4.610 4.230 4.600 114,547 +0.31(+7.23%)
Mar 29, 2021 4.210 4.430 4.150 4.290 72,004 -0.02(-0.46%)
Mar 26, 2021 4.320 4.570 4.240 4.310 89,300 +0.01(+0.23%)
Mar 25, 2021 3.760 4.340 3.700 4.300 236,931 +0.48(+12.57%)
Mar 24, 2021 3.920 4.000 3.770 3.820 30,424 -0.11(-2.80%)
Mar 23, 2021 4.030 4.030 3.880 3.930 37,521 -0.03(-0.76%)
Mar 22, 2021 4.060 4.060 3.900 3.960 61,138 -0.04(-1.00%)
Mar 19, 2021 3.810 4.040 3.790 4.000 23,900 +0.11(+2.83%)
Mar 18, 2021 3.820 4.085 3.780 3.890 55,706 +0.06(+1.57%)
Mar 17, 2021 3.900 4.120 3.780 3.830 91,433 -0.05(-1.29%)
Mar 16, 2021 3.900 4.010 3.830 3.880 25,242 +0.00(+0.00%)
Mar 15, 2021 3.710 4.000 3.710 3.880 43,503 +0.16(+4.30%)
Mar 12, 2021 3.860 4.010 3.670 3.720 74,400 -0.09(-2.36%)
Mar 11, 2021 3.700 3.940 3.600 3.810 81,158 +0.19(+5.25%)
Mar 10, 2021 3.610 3.720 3.600 3.620 39,105 -0.01(-0.28%)
Mar 09, 2021 3.700 3.795 3.570 3.630 124,643 -0.06(-1.63%)
Mar 08, 2021 3.560 3.920 3.560 3.690 89,441 +0.10(+2.79%)
Mar 05, 2021 3.710 3.770 3.450 3.590 58,500 -0.06(-1.64%)
Mar 04, 2021 3.930 4.040 3.630 3.650 80,155 -0.36(-8.98%)
Mar 03, 2021 3.800 4.107 3.680 4.010 174,697 +0.18(+4.70%)
Mar 02, 2021 3.900 3.949 3.820 3.830 64,458 -0.11(-2.79%)
Mar 01, 2021 4.180 4.220 3.890 3.940 87,971 -0.14(-3.43%)
Feb 26, 2021 4.120 4.270 4.000 4.080 42,500 -0.03(-0.73%)
Feb 25, 2021 4.190 4.410 4.070 4.110 55,233 -0.07(-1.67%)
Feb 24, 2021 4.100 4.400 4.060 4.180 110,634 +0.04(+0.97%)
Feb 23, 2021 4.650 4.710 4.070 4.140 142,281 -0.37(-8.20%)
Feb 22, 2021 4.380 4.660 4.327 4.510 76,642 +0.11(+2.50%)
Feb 19, 2021 4.690 4.730 4.270 4.400 132,100 -0.29(-6.18%)
Feb 18, 2021 4.230 5.750 4.150 4.690 1,773,697 +0.58(+14.11%)
Feb 17, 2021 4.190 4.200 4.030 4.110 50,241 -0.12(-2.84%)
Feb 16, 2021 4.110 4.250 4.100 4.230 142,851 +0.22(+5.49%)
Feb 12, 2021 4.040 4.470 3.930 4.010 308,300 +0.03(+0.75%)
Feb 11, 2021 3.950 4.150 3.910 3.980 205,461 +0.13(+3.38%)
Feb 10, 2021 3.710 3.880 3.570 3.850 137,394 +0.16(+4.34%)
Feb 09, 2021 3.700 3.770 3.650 3.690 98,622 +0.02(+0.54%)
Feb 08, 2021 3.670 3.700 3.465 3.670 152,269 +0.01(+0.27%)
Feb 05, 2021 3.700 3.770 3.550 3.660 86,300 +0.00(+0.00%)
Feb 04, 2021 3.450 3.710 3.450 3.660 195,694 +0.22(+6.40%)
Feb 03, 2021 3.430 3.450 3.360 3.440 124,298 +0.05(+1.47%)
Feb 02, 2021 3.370 3.460 3.280 3.390 80,393 +0.04(+1.19%)
Feb 01, 2021 3.460 3.466 3.260 3.350 170,805 -0.13(-3.74%)
Jan 29, 2021 3.540 3.630 3.330 3.480 138,100 -0.08(-2.25%)
Jan 28, 2021 3.720 3.760 3.420 3.560 134,639 -0.21(-5.57%)
Jan 27, 2021 3.900 3.940 3.620 3.770 306,074 -0.17(-4.31%)
Jan 26, 2021 3.890 4.000 3.880 3.940 140,065 +0.06(+1.55%)
Jan 25, 2021 3.990 4.080 3.720 3.880 239,380 -0.27(-6.51%)
Jan 22, 2021 4.150 4.200 3.890 4.150 267,000 -0.11(-2.58%)
Jan 21, 2021 4.210 4.300 3.830 4.260 540,935 -0.04(-0.93%)
Jan 20, 2021 3.500 4.470 3.460 4.300 1,369,405 +0.55(+14.67%)
Jan 19, 2021 3.700 3.800 3.450 3.750 1,276,316 -0.10(-2.60%)
Jan 15, 2021 4.880 5.200 3.540 3.850 30,060,000 +1.14(+42.07%)
Jan 14, 2021 2.660 2.750 2.660 2.710 56,759 +0.03(+1.12%)
Jan 13, 2021 2.800 2.800 2.560 2.680 116,756 -0.07(-2.55%)
Jan 12, 2021 2.800 3.000 2.740 2.750 253,487 +0.00(+0.00%)
Jan 11, 2021 2.800 2.800 2.740 2.750 54,167 -0.03(-1.08%)
Jan 08, 2021 2.790 2.859 2.740 2.780 58,300 -0.01(-0.36%)
Jan 07, 2021 2.780 2.821 2.770 2.790 28,058 +0.06(+2.20%)
Jan 06, 2021 2.740 2.820 2.710 2.730 36,758 -0.02(-0.73%)
Jan 05, 2021 2.820 2.880 2.740 2.750 41,352 -0.03(-1.08%)
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.