CHRA

Charah Solutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Charah Solutions Inc CHRA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -1.98% 5.93 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.13 5.85 6.14 5.93 6.05
more quote information »

CHRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.916.145.525.9184,0660.020.34%
1 Month5.316.545.2155.90246,5160.6211.68%
3 Months4.116.543.455.21194,5251.8244.28%
6 Months2.876.542.564.13396,4213.06106.62%
1 Year1.516.541.433.87231,7564.42292.72%
3 Years11.7512.001.284.88126,900-5.82-49.53%
5 Years11.7512.001.284.88126,900-5.82-49.53%

CHRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 5.93 -0.12 -1.98% 6.13 6.14 5.85 57,048
May 07 2021 6.05 0.25 4.31% 5.80 6.08 5.7372 114,937
May 06 2021 5.80 0.01 0.17% 5.77 5.84 5.52 82,774
May 05 2021 5.79 -0.11 -1.86% 5.95 5.99 5.73 66,571
May 04 2021 5.90 -0.03 -0.51% 5.86 5.94 5.62 66,862
May 03 2021 5.93 0.15 2.6% 5.91 5.93 5.61 89,185
Apr 30 2021 5.78 -0.18 -3.02% 5.93 6.16 5.75 133,728
Apr 29 2021 5.96 0.02 0.34% 5.90 6.06 5.74 101,776
Apr 28 2021 5.94 -0.23 -3.73% 6.17 6.29 5.86 190,453
Apr 27 2021 6.17 -0.05 -0.8% 6.25 6.4699 6.13 145,881
Apr 26 2021 6.22 0.00 0.0% 6.14 6.40 6.00 330,484
Apr 23 2021 6.22 0.10 1.63% 6.30 6.3799 5.90 267,729
Apr 22 2021 6.12 0.18 3.03% 6.10 6.21 5.6501 365,935
Apr 21 2021 5.94 0.28 4.95% 5.74 6.15 5.74 221,443
Apr 20 2021 5.66 -0.47 -7.67% 6.03 6.54 5.65 828,866
Apr 19 2021 6.13 0.02 0.33% 6.19 6.34 5.8519 388,179
Apr 16 2021 6.11 0.36 6.26% 5.77 6.49 5.655 608,219
Apr 15 2021 5.75 0.15 2.68% 5.64 5.84 5.48 216,226
Apr 14 2021 5.60 -0.01 -0.18% 5.59 5.76 5.35 215,704
Apr 13 2021 5.61 0.20 3.7% 5.41 6.15 5.215 395,381
Apr 12 2021 5.41 0.11 2.08% 5.31 5.5899 5.31 212,776
See More Historical Prices ยป
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:20210511 02:05:46