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 (%)
Jul 31, 2019 5.340 5.340 5.040 5.200 49,264 +0.04(+0.78%)
Jul 30, 2019 5.260 5.500 4.900 5.160 109,150 -0.18(-3.37%)
Jul 29, 2019 5.460 5.510 5.308 5.340 8,958 -0.17(-3.09%)
Jul 26, 2019 5.650 5.650 5.410 5.510 52,700 -0.14(-2.48%)
Jul 25, 2019 5.470 5.730 5.460 5.650 17,218 +0.22(+4.05%)
Jul 24, 2019 5.400 5.530 5.370 5.430 7,848 +0.06(+1.12%)
Jul 23, 2019 5.490 5.490 5.290 5.370 7,061 +0.07(+1.32%)
Jul 22, 2019 5.216 5.400 5.216 5.300 5,286 +0.01(+0.19%)
Jul 19, 2019 5.440 5.440 5.200 5.290 20,600 -0.03(-0.56%)
Jul 18, 2019 5.200 5.370 5.190 5.320 9,629 +0.06(+1.14%)
Jul 17, 2019 5.239 5.290 5.239 5.260 7,539 -0.08(-1.50%)
Jul 16, 2019 5.320 5.380 5.200 5.340 9,897 +0.06(+1.14%)
Jul 15, 2019 5.320 5.320 5.160 5.280 8,897 -0.04(-0.75%)
Jul 12, 2019 5.380 5.440 5.295 5.320 22,100 -0.01(-0.19%)
Jul 11, 2019 5.320 5.490 5.280 5.330 17,660 +0.04(+0.76%)
Jul 10, 2019 5.390 5.470 5.250 5.290 18,068 -0.03(-0.56%)
Jul 09, 2019 5.510 5.530 5.250 5.320 33,212 -0.15(-2.74%)
Jul 08, 2019 5.550 5.550 5.450 5.470 8,276 +0.01(+0.18%)
Jul 05, 2019 5.380 5.500 5.250 5.460 56,300 -0.03(-0.55%)
Jul 03, 2019 5.350 5.500 5.200 5.490 13,700 +0.18(+3.39%)
Jul 02, 2019 5.490 5.490 5.270 5.310 8,261 -0.18(-3.28%)
Jul 01, 2019 5.550 5.600 5.430 5.490 32,248 -0.01(-0.18%)
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%)
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.