Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
6.890
7.150
6.890
7.040
80,322
+0.08(+1.15%)
Apr 29, 2019
6.920
7.100
6.750
6.960
41,454
+0.10(+1.46%)
Apr 26, 2019
7.000
7.220
6.720
6.860
232,000
-0.03(-0.44%)
Apr 25, 2019
6.730
7.000
6.730
6.890
11,000
+0.03(+0.44%)
Apr 24, 2019
7.030
7.100
6.710
6.860
42,468
-0.17(-2.42%)
Apr 23, 2019
7.210
7.350
6.964
7.030
156,562
-0.27(-3.70%)
Apr 22, 2019
6.720
7.440
6.500
7.300
96,523
+0.81(+12.48%)
Apr 18, 2019
6.460
6.680
6.340
6.490
17,200
+0.03(+0.46%)
Apr 17, 2019
6.460
6.630
6.400
6.460
16,966
+0.14(+2.22%)
Apr 16, 2019
6.480
6.480
6.110
6.320
8,156
+0.16(+2.60%)
Apr 15, 2019
6.570
6.570
6.110
6.160
9,817
-0.13(-2.07%)
Apr 12, 2019
6.640
6.660
6.150
6.290
10,900
-0.05(-0.79%)
Apr 11, 2019
6.320
6.490
6.310
6.340
4,479
+0.09(+1.44%)
Apr 10, 2019
6.480
6.480
6.130
6.250
58,828
+0.06(+0.97%)
Apr 09, 2019
6.540
6.540
6.110
6.190
8,385
+0.04(+0.65%)
Apr 08, 2019
6.600
6.600
6.105
6.150
18,528
-0.04(-0.65%)
Apr 05, 2019
6.260
6.370
6.100
6.190
33,200
+0.00(+0.00%)
Apr 04, 2019
6.240
6.305
6.090
6.190
12,722
+0.10(+1.64%)
Apr 03, 2019
6.203
6.240
6.050
6.090
18,292
-0.09(-1.46%)
Apr 02, 2019
6.400
6.410
6.070
6.180
25,787
+0.03(+0.49%)
Apr 01, 2019
6.360
6.500
6.030
6.150
51,183
-0.25(-3.91%)
Mar 29, 2019
6.720
6.720
6.080
6.400
89,700
-0.18(-2.74%)
Mar 28, 2019
6.640
6.800
6.340
6.580
155,147
-0.22(-3.24%)
Mar 27, 2019
6.840
6.890
6.310
6.800
63,217
+0.29(+4.45%)
Mar 26, 2019
6.276
6.779
6.260
6.510
89,539
+0.28(+4.49%)
Mar 25, 2019
6.690
6.840
6.170
6.230
136,037
-0.47(-7.01%)
Mar 22, 2019
7.090
7.246
6.500
6.700
98,700
-0.47(-6.56%)
Mar 21, 2019
7.290
7.330
6.610
7.170
68,644
+0.07(+0.99%)
Mar 20, 2019
7.240
7.420
6.800
7.100
49,272
-0.41(-5.46%)
Mar 19, 2019
7.380
7.790
7.380
7.510
14,117
-0.14(-1.83%)
Mar 18, 2019
7.440
7.838
7.320
7.650
36,446
+0.16(+2.14%)
Mar 15, 2019
7.140
7.760
7.140
7.490
141,100
+0.31(+4.32%)
Mar 14, 2019
7.100
7.510
7.021
7.180
54,445
+0.03(+0.42%)
Mar 13, 2019
7.060
7.389
7.010
7.150
24,566
+0.13(+1.85%)
Mar 12, 2019
7.500
7.980
6.940
7.020
26,917
-0.85(-10.80%)
Mar 11, 2019
7.420
7.900
7.420
7.870
75,995
+0.37(+4.93%)
Mar 08, 2019
7.210
7.600
7.146
7.500
29,800
+0.30(+4.17%)
Mar 07, 2019
7.020
7.280
6.720
7.200
57,694
+0.30(+4.35%)
Mar 06, 2019
6.900
7.170
6.650
6.900
59,741
+0.03(+0.44%)
Mar 05, 2019
7.200
7.450
6.650
6.870
151,040
-0.37(-5.11%)
Mar 04, 2019
6.710
7.290
6.585
7.240
35,695
+0.55(+8.22%)
Mar 01, 2019
6.420
6.750
6.100
6.690
362,100
+0.63(+10.40%)
Feb 28, 2019
6.410
6.670
6.060
6.060
28,645
-0.41(-6.34%)
Feb 27, 2019
6.560
6.700
6.440
6.470
25,955
-0.05(-0.77%)
Feb 26, 2019
6.560
6.650
6.470
6.520
55,183
-0.05(-0.76%)
Feb 25, 2019
6.600
6.730
6.550
6.570
75,353
-0.04(-0.61%)
Feb 22, 2019
6.500
6.780
6.350
6.610
70,600
-0.14(-2.07%)
Feb 21, 2019
6.820
6.850
6.660
6.750
27,952
-0.07(-1.03%)
Feb 20, 2019
6.800
6.860
6.700
6.820
63,314
-0.04(-0.58%)
Feb 19, 2019
6.960
6.990
6.700
6.860
51,796
+0.09(+1.33%)
Feb 15, 2019
6.870
7.000
6.660
6.770
49,200
-0.08(-1.17%)
Feb 14, 2019
7.035
7.109
6.820
6.850
39,566
-0.14(-2.00%)
Feb 13, 2019
6.970
7.100
6.830
6.990
45,873
+0.05(+0.72%)
Feb 12, 2019
7.080
7.080
6.820
6.940
34,315
+0.04(+0.58%)
Feb 11, 2019
6.790
7.060
6.760
6.900
20,776
+0.13(+1.92%)
Feb 08, 2019
6.780
7.130
6.770
6.770
55,300
-0.20(-2.87%)
Feb 07, 2019
7.500
7.500
6.810
6.970
14,191
-0.53(-7.07%)
Feb 06, 2019
7.710
7.710
7.440
7.500
12,886
-0.07(-0.92%)
Feb 05, 2019
7.780
7.850
7.500
7.570
9,539
-0.18(-2.32%)
Feb 04, 2019
7.190
7.750
7.030
7.750
20,199
+0.45(+6.16%)
Feb 01, 2019
7.150
7.400
6.880
7.300
38,900
+0.14(+1.96%)
Jan 31, 2019
7.440
7.500
6.950
7.160
43,625
-0.35(-4.66%)
Jan 30, 2019
7.260
7.590
7.160
7.510
171,508
+0.26(+3.59%)
Jan 29, 2019
6.950
7.250
6.950
7.250
15,819
+0.03(+0.42%)
Jan 28, 2019
7.110
7.250
7.073
7.220
19,873
-0.09(-1.23%)
Jan 25, 2019
6.860
7.330
6.710
7.310
120,600
+0.65(+9.76%)
Jan 24, 2019
7.000
7.210
6.500
6.660
46,693
-0.27(-3.90%)
Jan 23, 2019
6.880
7.078
6.640
6.930
38,583
+0.06(+0.87%)
Jan 22, 2019
7.200
7.350
6.760
6.870
44,591
-0.33(-4.58%)
Jan 18, 2019
6.780
7.250
6.720
7.200
60,600
+0.50(+7.46%)
Jan 17, 2019
6.950
6.950
6.510
6.700
19,540
-0.04(-0.59%)
Jan 16, 2019
6.530
6.810
6.350
6.740
20,520
+0.23(+3.53%)
Jan 15, 2019
7.240
7.340
6.500
6.510
23,859
-0.79(-10.82%)
Jan 14, 2019
7.900
7.900
7.230
7.300
39,421
-0.60(-7.59%)
Jan 11, 2019
8.201
8.375
7.710
7.900
61,600
-0.10(-1.25%)
Jan 10, 2019
7.720
8.400
7.720
8.000
133,649
+0.26(+3.36%)
Jan 09, 2019
7.860
8.060
7.610
7.740
55,812
-0.18(-2.27%)
Jan 08, 2019
8.100
8.170
7.420
7.920
86,933
-0.25(-3.06%)
Jan 07, 2019
8.080
8.350
7.950
8.170
82,227
+0.10(+1.24%)
Jan 04, 2019
7.880
8.290
7.790
8.070
48,500
+0.41(+5.35%)
Jan 03, 2019
8.060
8.210
7.590
7.660
14,109
-0.44(-5.43%)
Jan 02, 2019
8.250
8.290
7.780
8.100
86,528
-0.25(-2.99%)
Dec 31, 2018
7.770
8.650
7.725
8.350
173,400
+0.55(+7.05%)
Dec 28, 2018
7.070
7.860
7.050
7.800
55,500
+0.59(+8.18%)
Dec 27, 2018
7.600
7.680
6.800
7.210
72,135
-0.51(-6.61%)
Dec 26, 2018
7.130
7.840
6.920
7.720
60,445
+0.64(+9.04%)
Dec 24, 2018
6.780
7.190
6.440
7.080
95,100
+0.18(+2.61%)
Dec 21, 2018
6.620
6.900
6.460
6.900
193,600
+0.24(+3.60%)
Dec 20, 2018
6.360
6.750
6.219
6.660
70,859
+0.47(+7.59%)
Dec 19, 2018
6.540
6.540
6.100
6.190
46,903
-0.32(-4.92%)
Dec 18, 2018
6.750
6.750
6.230
6.510
58,049
+0.22(+3.50%)
Dec 17, 2018
6.310
6.410
6.190
6.290
30,847
+0.03(+0.48%)
Dec 14, 2018
6.400
6.500
6.200
6.260
27,300
-0.13(-2.03%)
Dec 13, 2018
6.120
6.540
6.120
6.390
38,381
+0.10(+1.59%)
Dec 12, 2018
6.410
6.680
6.080
6.290
84,126
-0.14(-2.18%)
Dec 11, 2018
6.420
6.710
6.322
6.430
146,762
+0.07(+1.10%)
Dec 10, 2018
6.260
6.390
6.194
6.360
18,876
+0.18(+2.91%)
Dec 07, 2018
6.570
6.570
6.130
6.180
53,000
-0.25(-3.89%)
Dec 06, 2018
6.650
6.800
6.360
6.430
51,675
-0.20(-3.02%)
Dec 04, 2018
6.630
6.880
6.430
6.630
96,100
-0.07(-1.04%)
Dec 03, 2018
6.560
6.760
6.220
6.700
84,645
+0.19(+2.92%)
Nov 30, 2018
6.600
6.890
6.020
6.510
90,800
-0.18(-2.69%)
Nov 29, 2018
6.610
6.790
6.410
6.690
169,919
+0.14(+2.14%)
Nov 28, 2018
6.540
6.750
6.410
6.550
147,654
+0.11(+1.71%)
Nov 27, 2018
6.500
6.810
6.360
6.440
65,962
-0.14(-2.13%)
Nov 26, 2018
6.240
6.760
6.240
6.580
58,593
-0.09(-1.35%)
Nov 23, 2018
6.500
6.790
6.350
6.670
31,600
-0.27(-3.89%)
Nov 21, 2018
6.940
6.940
6.940
0
+0.13(+1.91%)
Nov 20, 2018
6.820
6.990
6.330
6.810
115,192
-0.26(-3.68%)
Nov 19, 2018
7.050
7.220
6.625
7.070
65,956
+0.09(+1.29%)
Nov 16, 2018
6.720
7.030
6.080
6.980
66,800
+0.62(+9.75%)
Nov 15, 2018
6.500
6.670
6.070
6.360
45,743
-0.28(-4.22%)
Nov 14, 2018
7.730
7.730
6.630
6.640
70,663
-1.00(-13.09%)
Nov 13, 2018
7.530
7.800
6.811
7.640
56,743
+0.46(+6.41%)
Nov 12, 2018
6.960
7.190
6.520
7.180
88,435
+0.27(+3.91%)
Nov 09, 2018
7.090
7.180
6.800
6.910
41,100
-0.17(-2.40%)
Nov 08, 2018
7.380
7.520
6.940
7.080
57,708
-0.25(-3.41%)
Nov 07, 2018
6.800
7.330
6.710
7.330
46,753
+0.35(+5.01%)
Nov 06, 2018
7.180
7.520
6.895
6.980
43,376
-0.36(-4.90%)
Nov 05, 2018
7.600
7.780
7.199
7.340
20,211
-0.26(-3.42%)
Nov 02, 2018
7.680
7.890
7.360
7.600
29,500
-0.16(-2.06%)
Nov 01, 2018
7.510
7.860
7.250
7.760
45,952
+0.25(+3.33%)
Oct 31, 2018
7.480
7.620
7.220
7.510
33,042
+0.09(+1.21%)
Oct 30, 2018
7.200
7.450
6.910
7.420
36,246
+0.34(+4.80%)
Oct 29, 2018
7.680
7.680
6.825
7.080
97,947
-0.55(-7.21%)
Oct 26, 2018
7.460
7.730
7.190
7.630
47,400
+0.08(+1.06%)
Oct 25, 2018
7.450
7.690
7.340
7.550
124,222
+0.12(+1.62%)
Oct 24, 2018
7.370
7.560
7.350
7.430
37,275
+0.06(+0.81%)
Oct 23, 2018
7.540
7.800
7.260
7.370
63,271
-0.25(-3.28%)
Oct 22, 2018
7.390
7.650
7.320
7.620
67,264
+0.27(+3.67%)
Oct 19, 2018
7.450
7.590
7.250
7.350
79,800
-0.08(-1.08%)
Oct 18, 2018
7.630
7.840
7.280
7.430
62,511
-0.20(-2.62%)
Oct 17, 2018
8.480
8.480
7.490
7.630
49,924
-0.83(-9.81%)
Oct 16, 2018
7.870
8.530
7.650
8.460
74,559
+0.65(+8.32%)
Oct 15, 2018
7.920
7.920
7.432
7.810
71,421
-0.12(-1.51%)
Oct 12, 2018
8.040
8.040
7.600
7.930
37,100
+0.09(+1.15%)
Oct 11, 2018
8.220
8.278
7.510
7.840
74,772
-0.41(-4.97%)
Oct 10, 2018
7.810
8.350
7.630
8.250
166,709
+0.43(+5.50%)
Oct 09, 2018
8.120
8.300
7.730
7.820
247,785
-0.29(-3.58%)
Oct 08, 2018
8.170
8.760
8.030
8.110
262,817
-0.09(-1.10%)
Oct 05, 2018
7.940
8.405
7.940
8.200
72,900
+0.30(+3.80%)
Oct 04, 2018
8.120
8.300
7.840
7.900
68,280
-0.20(-2.47%)
Oct 03, 2018
8.050
8.750
7.990
8.100
277,613
+0.59(+7.86%)
Oct 02, 2018
7.880
7.880
7.160
7.510
86,129
-0.46(-5.77%)
Oct 01, 2018
8.020
8.280
7.870
7.970
191,366
+0.07(+0.89%)
Sep 28, 2018
7.300
7.960
7.020
7.900
465,300
+0.60(+8.22%)
Sep 27, 2018
6.690
7.460
6.500
7.300
228,522
+0.63(+9.45%)
Sep 26, 2018
6.910
6.950
6.360
6.670
174,114
-0.11(-1.62%)
Sep 25, 2018
6.370
6.885
6.370
6.780
216,882
+0.41(+6.44%)
Sep 24, 2018
6.060
6.450
6.010
6.370
422,614
+0.41(+6.88%)
Sep 21, 2018
6.120
6.240
5.700
5.960
806,100
+0.01(+0.17%)
Sep 20, 2018
6.050
6.500
5.950
5.950
126,357
-0.06(-1.00%)
Sep 19, 2018
6.160
6.410
5.870
6.010
113,596
-0.15(-2.44%)
Sep 18, 2018
5.550
6.250
5.550
6.160
190,808
+0.71(+13.03%)
Sep 17, 2018
6.150
6.160
5.270
5.450
299,148
-0.76(-12.24%)
Sep 14, 2018
6.500
6.500
6.040
6.210
107,100
-0.31(-4.75%)
Sep 13, 2018
6.780
7.090
6.460
6.520
104,607
-0.31(-4.54%)
Sep 12, 2018
6.940
6.970
6.700
6.830
59,398
-0.15(-2.15%)
Sep 11, 2018
6.680
7.120
6.600
6.980
56,374
+0.22(+3.25%)
Sep 10, 2018
7.000
7.030
6.451
6.760
126,439
-0.24(-3.43%)
Sep 07, 2018
7.160
7.260
6.640
7.000
161,000
-0.17(-2.37%)
Sep 06, 2018
6.910
7.500
6.900
7.170
89,508
+0.25(+3.61%)
Sep 05, 2018
7.230
7.230
6.822
6.920
54,732
-0.30(-4.16%)
Sep 04, 2018
7.270
7.360
6.750
7.220
86,330
-0.11(-1.50%)
Aug 31, 2018
7.330
7.330
7.330
0
-0.19(-2.53%)
Aug 30, 2018
7.260
7.900
7.100
7.520
129,367
+0.34(+4.74%)
Aug 29, 2018
6.990
7.310
6.670
7.180
68,588
+0.14(+1.99%)
Aug 28, 2018
7.630
7.630
6.400
7.040
57,943
+0.04(+0.57%)
Aug 27, 2018
7.470
7.470
6.810
7.000
104,679
+0.03(+0.43%)
Aug 24, 2018
7.370
7.370
6.770
6.970
208,000
-0.36(-4.91%)
Aug 23, 2018
7.250
7.389
6.900
7.330
153,372
+0.07(+0.96%)
Aug 22, 2018
7.610
7.760
7.240
7.260
65,971
-0.34(-4.47%)
Aug 21, 2018
8.190
8.190
7.540
7.600
51,137
-0.05(-0.65%)
Aug 20, 2018
8.150
8.150
7.310
7.650
58,439
+0.19(+2.55%)
Aug 17, 2018
7.650
7.650
7.250
7.460
74,200
-0.21(-2.74%)
Aug 16, 2018
8.110
8.150
7.450
7.670
234,371
-0.40(-4.96%)
Aug 15, 2018
7.430
8.190
7.220
8.070
234,207
+0.56(+7.46%)
Aug 14, 2018
7.700
7.750
7.025
7.510
128,465
-0.32(-4.09%)
Aug 13, 2018
6.710
8.190
6.660
7.830
452,354
+1.17(+17.57%)
Aug 10, 2018
6.740
6.765
6.275
6.660
392,200
-0.11(-1.62%)
Aug 09, 2018
7.520
7.520
6.550
6.770
134,601
-0.80(-10.57%)
Aug 08, 2018
7.300
7.610
7.200
7.570
61,223
+0.42(+5.87%)
Aug 07, 2018
7.310
7.470
7.025
7.150
86,086
-0.15(-2.05%)
Aug 06, 2018
7.720
8.160
7.138
7.300
54,393
-0.44(-5.68%)
Aug 03, 2018
8.400
8.400
7.740
7.740
32,100
-0.22(-2.76%)
Aug 02, 2018
7.060
8.240
6.974
7.960
78,565
+0.93(+13.23%)
Aug 01, 2018
7.500
7.780
6.960
7.030
60,408
-0.54(-7.13%)
Jul 31, 2018
7.700
7.800
7.500
7.570
54,764
-0.03(-0.39%)
Jul 30, 2018
8.180
8.220
7.430
7.600
274,300
-0.57(-6.98%)
Jul 27, 2018
8.360
8.400
8.160
8.170
57,300
-0.13(-1.57%)
Jul 26, 2018
8.910
8.920
7.963
8.300
93,561
-0.64(-7.16%)
Jul 25, 2018
9.540
9.540
8.860
8.940
72,508
-0.56(-5.89%)
Jul 24, 2018
9.920
9.920
9.440
9.500
38,836
-0.34(-3.46%)
Jul 23, 2018
10.31
10.31
9.810
9.840
25,409
-0.40(-3.91%)
Jul 20, 2018
10.33
10.33
10.03
10.24
12,590
-0.06(-0.58%)
Jul 19, 2018
9.890
10.43
9.886
10.30
49,576
+0.48(+4.89%)
Jul 18, 2018
9.250
9.880
9.210
9.820
92,951
+0.51(+5.48%)
Jul 17, 2018
10.10
10.15
9.250
9.310
164,167
-0.85(-8.37%)
Jul 16, 2018
10.76
10.76
10.07
10.16
94,692
-0.56(-5.22%)
Jul 13, 2018
10.66
11.02
10.49
10.72
150,035
+0.07(+0.66%)
Jul 12, 2018
11.22
11.37
10.47
10.65
92,524
-0.52(-4.66%)
Jul 11, 2018
11.25
11.29
11.05
11.17
124,201
-0.04(-0.36%)
Jul 10, 2018
11.05
11.44
11.04
11.21
149,667
+0.09(+0.81%)
Jul 09, 2018
11.71
11.71
11.00
11.12
148,568
-0.34(-2.97%)
Jul 06, 2018
11.27
11.59
11.25
11.46
89,355
+0.11(+0.97%)
Jul 05, 2018
11.50
11.54
11.30
11.35
55,489
+0.18(+1.61%)
Jul 03, 2018
11.17
11.17
11.17
0
+0.17(+1.55%)
Jul 02, 2018
10.90
11.09
10.90
11.00
84,380
+0.06(+0.55%)
Jun 29, 2018
10.20
11.00
10.15
10.94
66,908
+0.68(+6.63%)
Jun 28, 2018
10.45
10.86
9.980
10.26
158,094
-0.34(-3.21%)
Jun 27, 2018
10.55
10.90
10.36
10.60
228,738
-0.10(-0.93%)
Jun 26, 2018
11.15
11.24
10.56
10.70
77,398
-0.45(-4.04%)
Jun 25, 2018
11.00
11.19
10.85
11.15
104,578
+0.14(+1.27%)
Jun 22, 2018
11.20
11.20
10.84
11.01
127,925
-0.26(-2.31%)
Jun 21, 2018
11.13
11.32
10.82
11.27
124,051
+0.32(+2.92%)
Jun 20, 2018
10.95
11.00
10.60
10.95
216,882
+0.01(+0.09%)
Jun 19, 2018
11.40
11.43
10.45
10.94
356,252
-0.45(-3.95%)
Jun 18, 2018
11.80
11.80
11.25
11.39
159,615
-0.31(-2.65%)
Jun 15, 2018
12.00
12.00
11.70
270,179
-0.30(-2.50%)
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
.