Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Charah Solutions Inc (CE) (CHRB)
Charah Solutions Inc (CE) (CHRB) Historical

CHRB Charah Solutions Inc (CE)

18.00

-0.50 (-2.70%)

Jul 02 2024 - Closed

Delayed by 15 minutes

CHRB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	18.00	-0.50	-2.70%	18.25	18.95	18.00	5,390
Jul 01 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
Jun 28 2024	18.50	-0.49	-2.58%	18.00	18.50	17.75	11,729
Jun 27 2024	18.99	0.49	2.65%	18.00	18.99	18.00	1,100
Jun 26 2024	18.50	0.50	2.78%	18.00	18.50	18.00	700
Jun 25 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jun 24 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jun 21 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jun 20 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jun 18 2024	18.00	0.00	0.00%	17.75	18.00	17.50	5,600
Jun 17 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Jun 14 2024	18.00	0.25	1.41%	18.00	18.00	18.00	300
Jun 13 2024	17.75	-0.25	-1.39%	18.00	18.00	17.75	850
Jun 12 2024	18.00	0.00	0.00%	18.00	18.00	18.00	500
Jun 11 2024	18.00	0.02	0.11%	18.00	18.00	18.00	500
Jun 10 2024	17.98	0.18	1.01%	18.00	18.00	17.50	1,450
Jun 07 2024	17.80	-0.20	-1.11%	18.00	18.00	17.74	2,400
Jun 06 2024	18.00	0.26	1.47%	18.00	18.00	18.00	1,150
Jun 05 2024	17.74	0.24	1.37%	18.25	18.25	17.74	17,480
Jun 04 2024	17.50	-1.00	-5.41%	17.75	17.75	17.50	1,000
Jun 03 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
May 31 2024	18.50	0.02	0.14%	18.50	18.50	18.50	300
May 30 2024	18.475	0.00	0.00%	18.475	18.475	18.475	0
May 29 2024	18.475	-0.03	-0.14%	17.75	18.475	17.75	500
May 28 2024	18.50	0.50	2.78%	18.00	18.50	18.00	400
May 24 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
May 23 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
May 22 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
May 21 2024	18.00	0.01	0.06%	18.00	18.00	18.00	800
May 20 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
May 17 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
May 16 2024	17.99	-0.01	-0.06%	17.625	17.99	17.50	1,086
May 15 2024	18.00	0.01	0.06%	17.75	18.00	17.75	1,500
May 14 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
May 13 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
May 10 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
May 09 2024	17.99	-0.01	-0.06%	17.50	17.99	17.25	1,300
May 08 2024	18.00	0.06	0.33%	17.50	18.00	17.50	500
May 07 2024	17.94	0.44	2.51%	17.25	17.94	17.25	3,467
May 06 2024	17.50	0.00	0.00%	17.50	17.50	17.50	1,300
May 03 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
May 02 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
May 01 2024	17.50	0.00	0.00%	17.125	17.50	17.00	1,300
Apr 30 2024	17.50	0.00	0.00%	17.25	17.50	17.00	1,300
Apr 29 2024	17.50	0.00	0.00%	17.50	17.50	17.50	200
Apr 26 2024	17.50	0.26	1.51%	17.00	17.50	17.00	1,142
Apr 25 2024	17.24	-0.01	-0.06%	17.00	17.25	17.00	4,600
Apr 24 2024	17.25	0.00	0.00%	17.25	17.25	17.25	0
Apr 23 2024	17.25	0.00	0.00%	17.25	17.25	17.25	0
Apr 22 2024	17.25	0.00	0.00%	17.25	17.25	17.25	0
Apr 19 2024	17.25	0.00	0.00%	17.00	17.25	16.75	2,665
Apr 18 2024	17.25	0.00	0.00%	17.00	17.25	17.00	400
Apr 17 2024	17.25	0.25	1.47%	17.25	17.25	17.25	300
Apr 16 2024	17.00	-0.48	-2.75%	17.25	17.45	16.75	9,802
Apr 15 2024	17.48	-0.01	-0.06%	17.25	17.48	17.25	1,300
Apr 12 2024	17.49	0.00	0.00%	17.49	17.49	17.49	0
Apr 11 2024	17.49	0.00	0.00%	17.49	17.49	17.49	0
Apr 10 2024	17.49	-0.01	-0.06%	17.43	17.49	17.25	850
Apr 09 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
Apr 08 2024	17.50	0.25	1.45%	17.50	17.50	17.50	304
Apr 05 2024	17.25	-0.25	-1.43%	17.25	17.25	17.25	190
Apr 04 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0

Charah Solutions (CE)

Nevada Clean Magnesium Inc.

Nutra Pharma (CE)

MFS Investment Grade Mun...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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