Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charah Solutions Inc (NY: CHRA )

2.170 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.040 5.060 4.980 4.990 16,439 -0.01(-0.20%)
Mar 30, 2022 5.020 5.100 4.970 5.000 23,689 +0.02(+0.40%)
Mar 29, 2022 5.000 5.070 4.960 4.980 51,193 +0.01(+0.20%)
Mar 28, 2022 4.900 5.000 4.880 4.970 31,440 +0.12(+2.47%)
Mar 25, 2022 4.930 4.980 4.700 4.850 35,077 -0.08(-1.62%)
Mar 24, 2022 4.955 5.010 4.930 4.930 21,629 -0.06(-1.20%)
Mar 23, 2022 5.000 5.070 4.980 4.990 15,044 -0.04(-0.80%)
Mar 22, 2022 5.060 5.160 5.000 5.030 27,642 +0.02(+0.40%)
Mar 21, 2022 5.000 5.070 4.990 5.010 20,080 +0.01(+0.20%)
Mar 18, 2022 4.960 5.110 4.960 5.000 35,251 -0.01(-0.20%)
Mar 17, 2022 5.090 5.100 4.890 5.010 56,449 +0.01(+0.20%)
Mar 16, 2022 4.970 5.130 4.970 5.000 15,333 +0.04(+0.81%)
Mar 15, 2022 4.990 5.000 4.940 4.960 153,379 +0.10(+2.06%)
Mar 14, 2022 4.850 5.060 4.620 4.860 80,466 -0.14(-2.80%)
Mar 11, 2022 5.060 5.110 4.960 5.000 11,798 -0.02(-0.40%)
Mar 10, 2022 5.010 5.080 4.970 5.020 37,040 +0.02(+0.40%)
Mar 09, 2022 4.949 5.110 4.949 5.000 63,297 +0.08(+1.63%)
Mar 08, 2022 5.040 5.100 4.850 4.920 74,501 -0.04(-0.81%)
Mar 07, 2022 5.250 5.295 4.960 4.960 29,827 -0.26(-4.98%)
Mar 04, 2022 5.210 5.320 5.180 5.220 25,356 -0.05(-0.95%)
Mar 03, 2022 5.300 5.300 5.240 5.270 11,978 +0.02(+0.38%)
Mar 02, 2022 5.320 5.370 5.250 5.250 18,342 -0.05(-0.94%)
Mar 01, 2022 5.390 5.400 5.290 5.300 10,428 -0.02(-0.38%)
Feb 28, 2022 5.380 5.450 5.270 5.320 11,953 +0.06(+1.14%)
Feb 25, 2022 5.100 5.324 5.190 5.260 44,191 +0.18(+3.54%)
Feb 24, 2022 4.800 5.100 4.720 5.080 18,050 +0.17(+3.46%)
Feb 23, 2022 4.970 4.970 4.880 4.910 17,055 -0.03(-0.61%)
Feb 22, 2022 5.050 5.060 4.860 4.940 65,637 -0.06(-1.20%)
Feb 18, 2022 5.000 0 -0.03(-0.60%)
Feb 17, 2022 5.060 5.060 4.985 5.030 19,161 -0.03(-0.59%)
Feb 16, 2022 5.020 5.100 5.010 5.060 14,114 +0.03(+0.60%)
Feb 15, 2022 5.060 5.130 4.990 5.030 37,336 +0.03(+0.60%)
Feb 14, 2022 5.050 5.080 4.990 5.000 61,760 -0.03(-0.60%)
Feb 11, 2022 5.180 5.315 5.000 5.030 51,022 -0.11(-2.14%)
Feb 10, 2022 5.180 5.360 5.120 5.140 198,670 -0.03(-0.58%)
Feb 09, 2022 5.040 5.270 5.040 5.170 79,837 +0.14(+2.78%)
Feb 08, 2022 4.970 5.060 4.970 5.030 27,839 +0.01(+0.20%)
Feb 07, 2022 4.970 5.090 4.900 5.020 103,225 +0.02(+0.40%)
Feb 04, 2022 5.130 5.230 4.960 5.000 84,691 -0.12(-2.34%)
Feb 03, 2022 5.180 5.320 5.120 5.120 23,173 -0.12(-2.29%)
Feb 02, 2022 5.290 5.430 5.160 5.240 29,522 -0.01(-0.19%)
Feb 01, 2022 5.250 5.384 5.210 5.250 26,059 +0.00(+0.00%)
Jan 31, 2022 5.080 5.250 80,538 +0.05(+0.96%)
Jan 28, 2022 5.010 5.270 4.970 5.200 55,238 +0.22(+4.42%)
Jan 27, 2022 5.040 5.090 4.760 4.980 27,196 -0.01(-0.20%)
Jan 26, 2022 5.100 5.190 4.950 4.990 46,817 -0.10(-1.96%)
Jan 25, 2022 5.170 5.340 5.000 5.090 49,302 -0.10(-1.93%)
Jan 24, 2022 5.040 5.300 4.920 5.190 82,421 +0.05(+0.97%)
Jan 21, 2022 5.480 5.510 5.140 5.140 60,656 -0.31(-5.69%)
Jan 20, 2022 5.700 5.790 5.310 5.450 42,092 -0.21(-3.71%)
Jan 19, 2022 5.570 5.800 5.570 5.660 75,631 +0.02(+0.35%)
Jan 18, 2022 5.640 5.710 5.470 5.640 49,390 -0.05(-0.88%)
Jan 14, 2022 5.690 0 -0.02(-0.35%)
Jan 13, 2022 5.630 5.750 5.590 5.710 55,960 +0.08(+1.42%)
Jan 12, 2022 5.600 5.770 5.500 5.630 87,013 +0.23(+4.26%)
Jan 11, 2022 5.400 5.450 4.860 5.400 107,079 +0.07(+1.31%)
Jan 10, 2022 5.250 5.540 5.250 5.330 59,524 +0.00(+0.00%)
Jan 07, 2022 5.360 5.490 5.090 5.330 45,371 +0.07(+1.33%)
Jan 06, 2022 5.010 5.440 4.903 5.260 114,111 +0.29(+5.84%)
Jan 05, 2022 4.850 5.070 4.790 4.970 78,630 +0.18(+3.76%)
Jan 04, 2022 4.800 4.880 4.780 4.790 11,659 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.