Skip to main content
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 (%)
Aug 31, 2021 4.610 4.710 4.590 4.620 13,511 -0.03(-0.65%)
Aug 30, 2021 4.610 4.880 4.550 4.650 26,417 +0.00(+0.00%)
Aug 27, 2021 4.700 4.860 4.620 4.650 91,207 +0.06(+1.31%)
Aug 26, 2021 4.490 4.650 4.450 4.590 37,435 +0.10(+2.23%)
Aug 25, 2021 4.430 4.620 4.400 4.490 22,185 +0.00(+0.00%)
Aug 24, 2021 4.560 4.700 4.445 4.490 30,203 -0.10(-2.18%)
Aug 23, 2021 4.650 4.650 4.520 4.590 49,330 +0.07(+1.55%)
Aug 20, 2021 4.460 4.630 4.450 4.520 26,519 +0.09(+2.03%)
Aug 19, 2021 4.380 4.570 4.250 4.430 41,919 -0.05(-1.12%)
Aug 18, 2021 4.580 4.600 4.400 4.480 33,512 -0.11(-2.40%)
Aug 17, 2021 4.650 4.700 4.490 4.590 27,310 -0.11(-2.34%)
Aug 16, 2021 4.880 4.940 4.494 4.700 56,297 -0.10(-2.08%)
Aug 13, 2021 4.970 4.980 4.750 4.800 113,932 -0.02(-0.41%)
Aug 12, 2021 4.900 5.050 4.630 4.820 167,805 -0.11(-2.23%)
Aug 11, 2021 4.580 4.970 4.510 4.930 45,041 +0.43(+9.56%)
Aug 10, 2021 4.400 4.640 4.400 4.500 53,007 +0.01(+0.22%)
Aug 09, 2021 4.440 4.580 4.340 4.490 71,640 -0.03(-0.66%)
Aug 06, 2021 4.590 4.690 4.370 4.520 26,340 -0.05(-1.09%)
Aug 05, 2021 4.700 4.700 4.500 4.570 31,247 +0.03(+0.66%)
Aug 04, 2021 4.580 4.700 4.470 4.540 41,279 -0.11(-2.37%)
Aug 03, 2021 4.740 4.770 4.400 4.650 38,387 +0.02(+0.43%)
Aug 02, 2021 4.700 4.820 4.610 4.630 30,073 -0.07(-1.49%)
Jul 30, 2021 4.820 4.820 4.620 4.700 36,951 -0.11(-2.29%)
Jul 29, 2021 4.920 4.990 4.750 4.810 39,329 -0.10(-2.04%)
Jul 28, 2021 4.870 5.000 4.680 4.910 33,730 +0.17(+3.59%)
Jul 27, 2021 4.660 4.960 4.620 4.740 74,816 -0.01(-0.21%)
Jul 26, 2021 4.880 5.000 4.665 4.750 41,588 -0.09(-1.86%)
Jul 23, 2021 4.600 4.880 4.520 4.840 41,969 +0.24(+5.22%)
Jul 22, 2021 4.670 4.760 4.520 4.600 29,859 -0.09(-1.92%)
Jul 21, 2021 4.780 4.960 4.670 4.690 23,097 -0.09(-1.88%)
Jul 20, 2021 4.640 5.050 4.640 4.780 49,488 +0.14(+3.02%)
Jul 19, 2021 4.620 4.780 4.520 4.640 45,873 -0.12(-2.52%)
Jul 16, 2021 4.870 5.040 4.760 4.760 22,949 -0.11(-2.26%)
Jul 15, 2021 4.990 5.100 4.840 4.870 50,882 -0.23(-4.51%)
Jul 14, 2021 5.100 5.190 4.990 5.100 32,097 +0.06(+1.19%)
Jul 13, 2021 5.080 5.200 4.990 5.040 24,907 -0.08(-1.56%)
Jul 12, 2021 5.090 5.250 4.980 5.120 71,310 +0.07(+1.39%)
Jul 09, 2021 4.820 5.140 4.810 5.050 78,373 +0.24(+4.99%)
Jul 08, 2021 4.950 4.950 4.670 4.810 95,026 -0.14(-2.83%)
Jul 07, 2021 5.140 5.150 4.820 4.950 80,092 -0.12(-2.37%)
Jul 06, 2021 5.060 5.140 4.960 5.070 41,830 -0.09(-1.74%)
Jul 02, 2021 5.170 5.240 5.030 5.160 33,488 +0.03(+0.58%)
Jul 01, 2021 5.070 5.360 5.070 5.130 51,320 +0.08(+1.58%)
Jun 30, 2021 4.820 5.250 4.810 5.050 83,846 +0.21(+4.34%)
Jun 29, 2021 4.950 5.040 4.750 4.840 96,482 -0.14(-2.81%)
Jun 28, 2021 5.150 5.175 4.850 4.980 185,027 -0.15(-2.92%)
Jun 25, 2021 5.430 5.480 5.080 5.130 134,964 -0.30(-5.52%)
Jun 24, 2021 5.180 5.460 5.050 5.430 157,176 +0.38(+7.52%)
Jun 23, 2021 5.430 5.640 5.020 5.050 89,471 -0.40(-7.34%)
Jun 22, 2021 5.500 5.510 5.350 5.450 46,255 +0.02(+0.37%)
Jun 21, 2021 5.520 5.790 5.390 5.430 64,858 +0.00(+0.00%)
Jun 18, 2021 5.560 5.840 5.385 5.430 56,693 -0.19(-3.38%)
Jun 17, 2021 5.970 5.970 5.260 5.620 286,271 -0.37(-6.18%)
Jun 16, 2021 6.000 6.090 5.900 5.990 37,304 +0.00(+0.00%)
Jun 15, 2021 5.900 6.020 5.840 5.990 64,194 +0.03(+0.50%)
Jun 14, 2021 6.000 6.060 5.960 5.960 70,503 -0.04(-0.67%)
Jun 11, 2021 6.000 6.110 5.990 6.000 102,571 +0.00(+0.00%)
Jun 10, 2021 6.000 6.140 5.958 6.000 103,052 +0.07(+1.18%)
Jun 09, 2021 5.890 6.200 5.860 5.930 94,100 +0.01(+0.17%)
Jun 08, 2021 5.920 6.030 5.681 5.920 106,861 +0.02(+0.34%)
Jun 07, 2021 6.000 6.090 5.850 5.900 63,752 -0.08(-1.34%)
Jun 04, 2021 6.140 6.210 5.840 5.980 65,975 -0.13(-2.13%)
Jun 03, 2021 6.060 6.285 5.950 6.110 118,388 +0.05(+0.83%)
Jun 02, 2021 6.240 6.240 5.980 6.060 106,870 -0.18(-2.88%)
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.