CHRA

Charah Solutions Historical Data

CHRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 2.38 -0.07 -2.86% 2.41 2.43 2.35 363,713
Aug 06 2020 2.45 -0.01 -0.41% 2.46 2.5681 2.45 15,338
Aug 05 2020 2.46 0.07 2.93% 2.37 2.475 2.366 19,564
Aug 04 2020 2.39 0.00 0.0% 2.42 2.47 2.3801 1,360
Aug 03 2020 2.39 -0.02 -0.83% 2.39 2.41 2.36 6,326
Jul 31 2020 2.41 -0.06 -2.43% 2.43 2.45 2.4085 6,311
Jul 30 2020 2.47 0.03 1.23% 2.36 2.50 2.36 1,558
Jul 29 2020 2.44 -0.06 -2.4% 2.45 2.59 2.44 647,881
Jul 28 2020 2.50 -0.02 -0.79% 2.55 2.55 2.4925 2,644
Jul 27 2020 2.52 -0.05 -1.95% 2.54 2.57 2.46 14,013
Jul 24 2020 2.57 -0.03 -1.15% 2.58 2.62 2.535 9,665
Jul 23 2020 2.60 -0.13 -4.76% 2.76 2.82 2.56 20,205
Jul 22 2020 2.73 0.13 5.0% 2.56 2.73 2.56 17,352
Jul 21 2020 2.6001 0.11 4.42% 2.49 2.71 2.47 24,306
Jul 20 2020 2.49 0.03 1.22% 2.49 2.59 2.21 135,700
Jul 17 2020 2.46 -0.03 -1.2% 2.54 2.60 2.27 393,552
Jul 16 2020 2.49 -0.06 -2.35% 2.51 2.55 2.49 32,209
Jul 15 2020 2.55 0.05 2.0% 2.60 2.685 2.55 12,638
Jul 14 2020 2.50 -0.22 -8.09% 2.68 2.72 2.45 54,554
Jul 13 2020 2.72 -0.13 -4.56% 2.85 2.90 2.72 57,941
Jul 10 2020 2.85 -0.11 -3.72% 3.03 3.30 2.82 90,367
Jul 09 2020 2.96 -0.42 -12.43% 3.36 3.36 2.96 1,041,797
Jul 08 2020 3.38 -0.14 -3.98% 3.52 3.83 3.1501 160,221
Jul 07 2020 3.52 0.12 3.53% 3.40 3.60 3.27 185,071
Jul 06 2020 3.40 0.14 4.29% 3.08 3.415 2.9801 82,468
Jul 03 2020 3.26 0.00 +0.00% 3.01 3.33 2.9727 0
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
Jun 02 2020 1.85 0.00 0.0% 1.83 1.895 1.67 13,802
Jun 01 2020 1.85 0.00 0.0% 1.83 2.15 1.78 58,326
May 29 2020 1.85 -0.14 -7.04% 1.95 1.95 1.805 18,179
May 28 2020 1.99 0.03 1.53% 1.98 1.99 1.95 9,426
May 27 2020 1.96 0.00 0.0% 1.98 1.98 1.69 24,648
May 26 2020 1.96 0.14 7.69% 1.89 1.98 1.84 29,565
May 25 2020 1.82 0.00 +0.00% 1.76 1.82 1.68 0
May 22 2020 1.82 0.05 2.82% 1.76 1.82 1.68 31,063
May 21 2020 1.77 -0.07 -3.8% 1.89 1.89 1.72 21,319
May 20 2020 1.84 0.08 4.55% 1.82 1.895 1.68 5,837
May 19 2020 1.76 -0.19 -9.74% 1.98 1.98 1.73 12,790
May 18 2020 1.95 0.24 14.04% 1.76 1.95 1.745 51,701
May 15 2020 1.71 0.11 6.87% 1.64 1.73 1.61 34,290
May 14 2020 1.60 -0.01 -0.62% 1.54 1.67 1.46 34,443
May 13 2020 1.61 0.12 8.05% 1.47 1.70 1.462 57,120
May 12 2020 1.49 -0.05 -3.25% 1.56 1.65 1.49 125,879
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:20200810 23:09:42