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 (%)
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%)
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.