CHRA - Charah Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.475.505.295.505.5021,600
Jun 25, 20195.605.615.415.425.4231,600
Jun 24, 20195.465.525.455.495.4935,500
Jun 21, 20195.455.665.295.445.44182,000
Jun 20, 20195.555.565.455.495.4917,500
Jun 19, 20195.935.935.425.455.4575,800
Jun 18, 20195.445.845.435.775.7750,300
Jun 17, 20195.225.685.215.625.6245,300
Jun 14, 20195.255.415.115.405.4022,800
Jun 13, 20194.635.334.635.235.2353,000
Jun 12, 20194.644.854.534.784.7846,200
Jun 11, 20194.784.844.454.644.6437,400
Jun 10, 20194.654.854.544.754.7519,800
Jun 07, 20194.684.844.664.804.809,700
Jun 06, 20194.564.854.534.824.8213,600
Jun 05, 20194.554.704.424.694.6937,100
Jun 04, 20194.654.654.434.534.5319,500
Jun 03, 20194.594.644.524.614.6116,500
May 31, 20194.934.934.504.664.6632,000
May 30, 20194.634.864.624.804.8046,900
May 29, 20194.654.794.534.634.63104,700
May 28, 20194.794.794.424.624.6277,100
May 24, 20194.904.974.704.764.7657,900
May 23, 20194.824.944.714.864.86102,000
May 22, 20194.854.954.764.864.8653,900
May 21, 20194.635.014.634.964.9683,300
May 20, 20194.514.934.454.904.90182,400
May 17, 20194.564.814.554.644.64118,400
May 16, 20194.604.994.404.834.83378,300
May 15, 20196.646.643.954.034.031,487,100
May 14, 20196.846.846.626.716.7116,900
May 13, 20196.736.936.696.716.7122,600
May 10, 20196.907.036.706.836.83108,000
May 09, 20197.107.106.826.976.9719,100
May 08, 20197.107.247.057.107.108,600
May 07, 20196.997.176.797.097.09253,500
May 06, 20196.857.096.806.956.9523,300
May 03, 20197.007.186.927.017.01105,400
May 02, 20197.187.186.777.037.0311,700
May 01, 20197.007.136.806.896.8985,400
Apr 30, 20196.897.156.897.047.0480,300
Apr 29, 20196.927.106.756.966.9641,500
Apr 26, 20197.007.226.726.866.86232,100
Apr 25, 20196.737.006.736.896.8911,000
Apr 24, 20197.037.106.716.866.8642,500
Apr 23, 20197.217.356.967.037.03156,600
Apr 22, 20196.727.446.507.307.3096,500
Apr 18, 20196.466.686.346.496.4917,200
Apr 17, 20196.466.636.406.466.4617,000
Apr 16, 20196.486.486.116.326.328,200
Apr 15, 20196.576.576.116.166.169,800
Apr 12, 20196.646.666.156.296.2910,900
Apr 11, 20196.326.496.316.346.344,500
Apr 10, 20196.486.486.136.256.2558,800
Apr 09, 20196.546.546.116.196.198,400
Apr 08, 20196.606.606.116.156.1518,500
Apr 05, 20196.266.376.106.196.1933,300
Apr 04, 20196.246.306.096.196.1912,700
Apr 03, 20196.206.246.056.096.0918,300
Apr 02, 20196.406.416.076.186.1825,800
Apr 01, 20196.366.506.036.156.1551,200
Mar 29, 20196.726.726.086.406.4089,700
Mar 28, 20196.646.806.346.586.58155,100
Mar 27, 20196.846.896.316.806.8063,200
Mar 26, 20196.286.786.266.516.5189,500
Mar 25, 20196.696.846.176.236.23136,000
Mar 22, 20197.097.256.506.706.7098,800
Mar 21, 20197.297.336.617.177.1768,600
Mar 20, 20197.247.426.807.107.1049,300
Mar 19, 20197.387.797.387.517.5114,100
Mar 18, 20197.447.847.327.657.6536,400
Mar 15, 20197.147.767.147.497.49141,200
Mar 14, 20197.107.517.027.187.1854,300
Mar 13, 20197.067.397.017.157.1524,600
Mar 12, 20197.507.986.947.027.0226,900
Mar 11, 20197.427.907.427.877.8776,000
Mar 08, 20197.217.607.157.507.5029,900
Mar 07, 20197.027.286.727.207.2057,700
Mar 06, 20196.907.176.656.906.9059,700
Mar 05, 20197.207.456.656.876.87151,000
Mar 04, 20196.717.296.597.247.2435,700
Mar 01, 20196.426.756.106.696.69362,200
Feb 28, 20196.416.676.066.066.0628,600
Feb 27, 20196.566.706.446.476.4726,000
Feb 26, 20196.566.656.476.526.5255,200
Feb 25, 20196.606.736.556.576.5775,200
Feb 22, 20196.506.786.356.616.6170,600
Feb 21, 20196.826.856.666.756.7528,000
Feb 20, 20196.806.866.706.826.8263,200
Feb 19, 20196.966.996.706.866.8651,800
Feb 15, 20196.877.006.666.776.7749,200
Feb 14, 20197.037.116.826.856.8539,600
Feb 13, 20196.977.106.836.996.9945,900
Feb 12, 20197.087.086.826.946.9434,300
Feb 11, 20196.797.066.766.906.9020,800
Feb 08, 20196.787.136.776.776.7755,300
Feb 07, 20197.507.506.816.976.9714,200
Feb 06, 20197.717.717.447.507.5012,900
Feb 05, 20197.787.857.507.577.579,500
Feb 04, 20197.197.757.037.757.7520,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...