CHRB

Charah Solutions Historical Data

Company Name Stock Ticker Symbol Market Type
Charah Solutions Inc CHRB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.232 1.91% 12.382 13:07:43
Open Price Low Price High Price Close Price Prev Close
12.01 12.01 12.43 12.15
more quote information »

CHRB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2414.4511.2412.888,3521.1410.16%
1 Month18.9418.9411.0013.0617,716-6.56-34.63%
3 Months21.5922.785311.0017.1213,350-9.21-42.65%
6 Months19.7023.0011.0018.759,204-7.32-37.15%
1 Year24.3524.5111.0021.029,534-11.97-49.15%
3 Years25.1125.9511.0023.2218,069-12.73-50.69%
5 Years25.1125.9511.0023.2218,069-12.73-50.69%

CHRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 12.15 -0.51 -4.03% 12.66 12.77 12.01 5,403
Nov 28 2022 12.66 -1.04 -7.59% 13.26 14.45 11.38 13,097
Nov 25 2022 13.70 0.40 3.01% 13.81 13.81 13.27 1,521
Nov 23 2022 13.30 1.90 16.67% 11.24 13.5442 11.24 13,387
Nov 22 2022 11.40 0.00 0.0% 11.51 11.55 11.05 52,547
Nov 21 2022 11.40 0.30 2.7% 11.01 11.571 11.01 12,011
Nov 18 2022 11.10 -0.18 -1.6% 11.28 11.75 11.00 35,964
Nov 17 2022 11.28 0.05 0.45% 11.24 11.75 11.00 12,204
Nov 16 2022 11.23 -3.21 -22.22% 14.47 14.47 11.00 38,078
Nov 15 2022 14.4384 -1.56 -9.76% 15.75 15.91 13.75 49,586
Nov 14 2022 16.00 -0.64 -3.85% 16.65 16.65 16.00 7,618
Nov 11 2022 16.64 0.14 0.85% 16.86 17.00 16.64 624
Nov 10 2022 16.50 -0.30 -1.79% 16.82 16.8632 16.33 5,450
Nov 09 2022 16.80 -0.45 -2.61% 17.00 17.03 16.75 3,597
Nov 08 2022 17.25 -0.23 -1.29% 17.48 17.50 17.00 5,808
Nov 07 2022 17.475 -0.52 -2.91% 17.79 17.79 17.0592 27,349
Nov 04 2022 17.9984 0.05 0.27% 17.83 18.00 17.75 4,528
Nov 03 2022 17.95 -0.40 -2.18% 18.35 18.40 17.91 10,076
Nov 02 2022 18.35 -0.40 -2.13% 18.94 18.94 18.35 3,824
Nov 01 2022 18.75 -0.65 -3.35% 19.40 19.40 18.75 2,458
Oct 31 2022 19.40 1.00 5.43% 18.35 19.50 18.35 5,904
See More Historical Prices ยป
Your Recent History
NYSE
CHRB
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 18:30:48