CHRA

Charah Solutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Charah Solutions Inc CHRA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.19 6.19% 3.26 2.9727 3.33 3.01 3.07 20:00:00
more quote information »

CHRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.783.551.642.35411,2971.4883.15%
1 Month1.773.551.482.09162,8611.4984.18%
3 Months1.833.551.321.9877,6771.4378.14%
6 Months2.503.551.282.0954,0880.7630.4%
1 Year5.495.731.282.3443,500-2.23-40.62%
3 Years11.7512.001.286.1673,213-8.49-72.26%
5 Years11.7512.001.286.1673,213-8.49-72.26%

CHRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 3.26 0.01 0.31% 3.01 3.33 2.9727 117,348
Jul 01 2020 3.25 0.07 2.2% 3.18 3.25 2.8701 160,889
Jun 30 2020 3.18 0.73 29.8% 2.51 3.55 2.3701 277,905
Jun 29 2020 2.45 0.43 21.29% 2.09 3.00 2.0201 457,163
Jun 26 2020 2.02 0.26 14.77% 1.71 2.12 1.64 1,038,246
Jun 25 2020 1.76 -0.04 -2.22% 1.78 1.78 1.645 122,281
Jun 24 2020 1.80 0.03 1.69% 1.78 1.80 1.58 156,119
Jun 23 2020 1.77 0.12 7.27% 1.72 1.78 1.65 192,049
Jun 22 2020 1.65 0.11 7.14% 1.51 1.68 1.48 173,172
Jun 19 2020 1.54 -0.01 -0.65% 1.57 1.60 1.51 66,823
Jun 18 2020 1.55 -0.08 -4.91% 1.69 1.69 1.53 58,604
Jun 17 2020 1.63 0.01 0.62% 1.62 1.71 1.57 37,816
Jun 16 2020 1.62 0.07 4.52% 1.61 1.70 1.51 48,233
Jun 15 2020 1.55 -0.02 -1.27% 1.63 1.63 1.50 48,165
Jun 12 2020 1.57 0.01 0.64% 1.55 1.60 1.52 40,486
Jun 11 2020 1.56 -0.19 -10.86% 1.75 1.76 1.50 57,259
Jun 10 2020 1.75 -0.01 -0.57% 1.73 1.78 1.65 73,762
Jun 09 2020 1.76 -0.04 -2.22% 1.80 1.80 1.75 52,074
Jun 08 2020 1.80 0.07 4.05% 1.80 1.83 1.70 71,517
Jun 05 2020 1.73 -0.07 -3.89% 1.93 1.93 1.68 100,420
Jun 04 2020 1.80 0.01 0.56% 1.77 1.84 1.65 146,604
Jun 03 2020 1.79 -0.06 -3.24% 1.96 1.96 1.77 145,053
See More Historical Prices »
Your Recent History
NYSE
CHRA
Charah Sol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200703 11:34:15