CHRA

Charah Solutions Historical Data

CHRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 3.85 1.14 42.07% 4.88 5.20 3.54 29,978,060
Jan 14 2021 2.71 0.03 1.12% 2.66 2.75 2.6599 56,759
Jan 13 2021 2.68 -0.07 -2.55% 2.80 2.80 2.56 116,756
Jan 12 2021 2.75 0.00 0.0% 2.80 3.00 2.74 253,312
Jan 11 2021 2.75 -0.03 -1.08% 2.80 2.80 2.74 54,167
Jan 08 2021 2.78 -0.01 -0.36% 2.79 2.8586 2.74 58,399
Jan 07 2021 2.79 0.06 2.2% 2.78 2.8213 2.77 28,058
Jan 06 2021 2.73 -0.02 -0.73% 2.80 2.82 2.71 36,758
Jan 05 2021 2.75 -0.03 -1.08% 2.82 2.88 2.74 41,352
Jan 04 2021 2.78 -0.09 -3.14% 2.92 2.968 2.75 50,675
Jan 01 2021 2.87 0.00 +0.00% 2.87 2.90 2.84 0
Dec 31 2020 2.87 -0.02 -0.69% 2.87 2.90 2.84 16,894
Dec 30 2020 2.89 -0.05 -1.7% 2.98 2.98 2.86 25,714
Dec 29 2020 2.94 -0.04 -1.34% 2.97 3.00 2.93 7,416
Dec 28 2020 2.98 0.01 0.34% 3.00 3.0899 2.96 34,621
Dec 25 2020 2.97 0.00 +0.00% 3.00 3.00 2.9354 0
Dec 24 2020 2.97 0.00 +0.00% 3.00 3.00 2.9354 0
Dec 24 2020 2.97 0.01 0.34% 3.00 3.00 2.9354 13,649
Dec 23 2020 2.96 0.00 0.0% 2.94 3.00 2.85 13,934
Dec 22 2020 2.96 -0.09 -2.95% 3.09 3.10 2.9501 29,338
Dec 21 2020 3.05 0.05 1.67% 2.97 3.16 2.97 20,721
Dec 18 2020 3.00 0.09 3.09% 2.90 3.0799 2.90 103,794
Dec 17 2020 2.91 0.07 2.46% 2.89 2.96 2.865 122,112
Dec 16 2020 2.84 -0.05 -1.56% 2.86 2.96 2.81 58,206
Dec 15 2020 2.885 -0.02 -0.52% 2.88 2.96 2.86 141,998
Dec 14 2020 2.90 0.12 4.32% 2.85 2.90 2.84 7,300
Dec 11 2020 2.78 -0.03 -1.07% 2.76 2.8299 2.755 21,419
Dec 10 2020 2.81 0.01 0.36% 2.82 2.85 2.75 19,378
Dec 09 2020 2.80 0.00 0.0% 2.80 2.80 2.80 0
Dec 08 2020 2.80 -0.07 -2.44% 2.82 2.881 2.7351 11,645
Dec 07 2020 2.87 0.07 2.5% 2.83 2.90 2.83 11,933
Dec 04 2020 2.80 0.00 0.0% 2.81 2.90 2.79 12,011
Dec 03 2020 2.80 -0.06 -2.1% 2.86 2.87 2.80 12,897
Dec 02 2020 2.86 0.02 0.7% 2.86 2.91 2.83 10,146
Dec 01 2020 2.84 0.00 0.0% 2.85 2.89 2.81 4,526
Nov 30 2020 2.84 0.02 0.71% 2.80 3.00 2.80 15,771
Nov 27 2020 2.82 0.00 +0.00% 2.84 2.89 2.80 0
Nov 27 2020 2.82 -0.04 -1.4% 2.84 2.89 2.80 17,712
Nov 26 2020 2.86 0.00 +0.00% 2.99 2.99 2.84 0
Nov 25 2020 2.86 -0.11 -3.7% 2.99 2.99 2.84 34,790
Nov 24 2020 2.97 0.07 2.41% 2.93 3.00 2.90 51,763
Nov 23 2020 2.90 0.00 0.0% 2.98 3.011 2.8753 97,976
Nov 20 2020 2.90 -0.08 -2.52% 2.98 3.00 2.85 177,862
Nov 19 2020 2.975 0.02 0.51% 2.90 2.975 2.90 9,908
Nov 18 2020 2.96 -0.01 -0.34% 3.00 3.00 2.935 4,305
Nov 17 2020 2.97 0.19 6.83% 2.78 2.97 2.72 11,353
Nov 16 2020 2.78 0.03 1.09% 2.77 2.86 2.68 43,987
Nov 13 2020 2.75 0.04 1.48% 2.69 2.785 2.69 24,005
Nov 12 2020 2.71 -0.06 -2.17% 2.71 2.7899 2.655 30,307
Nov 11 2020 2.77 -0.19 -6.42% 2.96 3.00 2.765 141,068
Nov 10 2020 2.96 0.08 2.78% 2.87 3.00 2.87 12,121
Nov 09 2020 2.88 -0.09 -3.03% 3.00 3.00 2.84 20,263
Nov 06 2020 2.97 0.00 0.0% 3.00 3.00 2.97 23,194
Nov 05 2020 2.97 0.02 0.68% 2.98 3.00 2.89 11,211
Nov 04 2020 2.95 0.02 0.68% 2.95 3.00 2.93 9,863
Nov 03 2020 2.93 0.04 1.38% 2.91 2.965 2.87 1,611
Nov 02 2020 2.89 0.07 2.48% 2.81 2.98 2.81 22,266
Oct 30 2020 2.82 0.00 +0.00% 2.85 2.90 2.82 0
Oct 30 2020 2.82 -0.01 -0.35% 2.85 2.90 2.82 9,205
Oct 29 2020 2.83 0.04 1.43% 2.84 2.84 2.66 31,052
Oct 28 2020 2.79 -0.12 -4.12% 2.84 2.91 2.76 34,483
Oct 27 2020 2.91 -0.01 -0.34% 2.95 3.00 2.91 27,144
Oct 26 2020 2.92 -0.13 -4.26% 3.05 3.05 2.829 41,463
Oct 23 2020 3.05 0.07 2.35% 2.98 3.05 2.8743 35,037
Oct 22 2020 2.98 -0.01 -0.33% 3.03 3.03 2.98 58,662
Oct 21 2020 2.99 0.00 0.0% 3.00 3.05 2.99 53,531
Oct 20 2020 2.99 0.03 1.01% 3.02 3.0899 2.94 10,338
Oct 19 2020 2.96 -0.09 -2.95% 3.00 3.0899 2.95 14,773
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:20210117 04:18:48