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 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%)
Apr 01, 2019 6.360 6.500 6.030 6.150 51,183 -0.25(-3.91%)
Mar 29, 2019 6.720 6.720 6.080 6.400 89,700 -0.18(-2.74%)
Mar 28, 2019 6.640 6.800 6.340 6.580 155,147 -0.22(-3.24%)
Mar 27, 2019 6.840 6.890 6.310 6.800 63,217 +0.29(+4.45%)
Mar 26, 2019 6.276 6.779 6.260 6.510 89,539 +0.28(+4.49%)
Mar 25, 2019 6.690 6.840 6.170 6.230 136,037 -0.47(-7.01%)
Mar 22, 2019 7.090 7.246 6.500 6.700 98,700 -0.47(-6.56%)
Mar 21, 2019 7.290 7.330 6.610 7.170 68,644 +0.07(+0.99%)
Mar 20, 2019 7.240 7.420 6.800 7.100 49,272 -0.41(-5.46%)
Mar 19, 2019 7.380 7.790 7.380 7.510 14,117 -0.14(-1.83%)
Mar 18, 2019 7.440 7.838 7.320 7.650 36,446 +0.16(+2.14%)
Mar 15, 2019 7.140 7.760 7.140 7.490 141,100 +0.31(+4.32%)
Mar 14, 2019 7.100 7.510 7.021 7.180 54,445 +0.03(+0.42%)
Mar 13, 2019 7.060 7.389 7.010 7.150 24,566 +0.13(+1.85%)
Mar 12, 2019 7.500 7.980 6.940 7.020 26,917 -0.85(-10.80%)
Mar 11, 2019 7.420 7.900 7.420 7.870 75,995 +0.37(+4.93%)
Mar 08, 2019 7.210 7.600 7.146 7.500 29,800 +0.30(+4.17%)
Mar 07, 2019 7.020 7.280 6.720 7.200 57,694 +0.30(+4.35%)
Mar 06, 2019 6.900 7.170 6.650 6.900 59,741 +0.03(+0.44%)
Mar 05, 2019 7.200 7.450 6.650 6.870 151,040 -0.37(-5.11%)
Mar 04, 2019 6.710 7.290 6.585 7.240 35,695 +0.55(+8.22%)
Mar 01, 2019 6.420 6.750 6.100 6.690 362,100 +0.63(+10.40%)
Feb 28, 2019 6.410 6.670 6.060 6.060 28,645 -0.41(-6.34%)
Feb 27, 2019 6.560 6.700 6.440 6.470 25,955 -0.05(-0.77%)
Feb 26, 2019 6.560 6.650 6.470 6.520 55,183 -0.05(-0.76%)
Feb 25, 2019 6.600 6.730 6.550 6.570 75,353 -0.04(-0.61%)
Feb 22, 2019 6.500 6.780 6.350 6.610 70,600 -0.14(-2.07%)
Feb 21, 2019 6.820 6.850 6.660 6.750 27,952 -0.07(-1.03%)
Feb 20, 2019 6.800 6.860 6.700 6.820 63,314 -0.04(-0.58%)
Feb 19, 2019 6.960 6.990 6.700 6.860 51,796 +0.09(+1.33%)
Feb 15, 2019 6.870 7.000 6.660 6.770 49,200 -0.08(-1.17%)
Feb 14, 2019 7.035 7.109 6.820 6.850 39,566 -0.14(-2.00%)
Feb 13, 2019 6.970 7.100 6.830 6.990 45,873 +0.05(+0.72%)
Feb 12, 2019 7.080 7.080 6.820 6.940 34,315 +0.04(+0.58%)
Feb 11, 2019 6.790 7.060 6.760 6.900 20,776 +0.13(+1.92%)
Feb 08, 2019 6.780 7.130 6.770 6.770 55,300 -0.20(-2.87%)
Feb 07, 2019 7.500 7.500 6.810 6.970 14,191 -0.53(-7.07%)
Feb 06, 2019 7.710 7.710 7.440 7.500 12,886 -0.07(-0.92%)
Feb 05, 2019 7.780 7.850 7.500 7.570 9,539 -0.18(-2.32%)
Feb 04, 2019 7.190 7.750 7.030 7.750 20,199 +0.45(+6.16%)
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.