Charah Solutions Inc (CE) (CHRB)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.216333153056 | 18.49 | 18.65 | 18.45 | 675 | 18.55666667 | CS |
| 4 | 0.1 | 0.544959128065 | 18.35 | 18.75 | 18.2 | 2839 | 18.54051909 | CS |
| 12 | -0.25 | -1.33689839572 | 18.7 | 18.75 | 18.2 | 2299 | 18.59755511 | CS |
| 26 | 0.2 | 1.09589041096 | 18.25 | 19 | 17.75 | 2056 | 18.60813764 | CS |
| 52 | 0.95 | 5.42857142857 | 17.5 | 19 | 16.75 | 1958 | 18.19217568 | CS |
| 156 | 9.45 | 105 | 9 | 19 | 6.5 | 5411 | 12.065569 | CS |
| 260 | 9.45 | 105 | 9 | 19 | 6.5 | 5411 | 12.065569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 18.45 | -0.19 | -1.02 | 18.45 | 18.45 | 18.45 | 1100 |
| 1735338420 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1735252020 | 18.64 | 0.15 | 0.81 | 18.65 | 18.65 | 18.64 | 600 |
| 1735078800 | 18.49 | 0 | 0.00 | 18.49 | 18.49 | 18.49 | 0 |
| 1734992400 | 18.49 | -0.01 | -0.05 | 18.49 | 18.49 | 18.49 | 750 |
| 1734733200 | 18.5 | 0.15 | 0.82 | 18.2 | 18.5 | 18.2 | 3000 |
| 1734646800 | 18.35 | -0.15 | -0.81 | 18.35 | 18.5 | 18.2 | 9500 |
| 1734560940 | 18.5 | -0.15 | -0.80 | 18.35 | 18.75 | 18.35 | 6200 |
| 1734474360 | 18.65 | -0.1 | -0.53 | 18.35 | 18.74 | 18.35 | 6000 |
| 1734388140 | 18.75 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 901 |
| 1734128940 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 1400 |
| 1734042480 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 1027 |
| 1733955900 | 18.75 | 0 | 0.00 | 18.35 | 18.75 | 18.35 | 1300 |
| 1733869200 | 18.75 | 0.04 | 0.21 | 18.35 | 18.75 | 18.35 | 3200 |
| 1733783100 | 18.71 | 0 | 0.00 | 18.71 | 18.71 | 18.71 | 0 |
| 1733523900 | 18.71 | 0 | 0.00 | 18.71 | 18.71 | 18.71 | 0 |
| 1733437500 | 18.71 | 0.21 | 1.14 | 18.71 | 18.71 | 18.71 | 485 |
| 1733351100 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1733264700 | 18.5 | 0 | 0.00 | 18.35 | 18.5 | 18.35 | 2710 |
| 1733178180 | 18.5 | 0 | 0.00 | 18.35 | 18.5 | 18.27 | 2670 |
| 1732919340 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1732746540 | 18.5 | 0.15 | 0.82 | 18.5 | 18.5 | 18.5 | 300 |
| 1732660140 | 18.35 | -0.1 | -0.54 | 18.35 | 18.35 | 18.35 | 1500 |
| 1732573560 | 18.45 | -0.05 | -0.27 | 18.35 | 18.45 | 18.35 | 1314 |
| 1732314540 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1732228140 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1732141740 | 18.5 | 0 | 0.00 | 18.35 | 18.5 | 18.35 | 550 |
| 1732054800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731968400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731709200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1731622800 | 18.5 | -0.1 | -0.54 | 18.35 | 18.5 | 18.35 | 700 |
| 1731536880 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1731450480 | 18.6 | -0.14 | -0.75 | 18.35 | 18.6 | 18.35 | 2200 |
| 1731363600 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1731104400 | 18.74 | 0.24 | 1.30 | 18.74 | 18.74 | 18.74 | 300 |
| 1731018000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1730931600 | 18.5 | -0.13 | -0.67 | 18.5 | 18.5 | 18.5 | 2000 |
| 1730845680 | 18.625 | -0.12 | -0.61 | 18.5 | 18.625 | 18.5 | 2500 |
| 1730759160 | 18.74 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 8260 |
| 1730496180 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1730409780 | 18.74 | 0 | 0.00 | 18.35 | 18.74 | 18.35 | 1100 |
| 1730323200 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1730236800 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1730150400 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1729891200 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1729804800 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1729718400 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1729632000 | 18.74 | 0 | 0.00 | 18.74 | 18.74 | 18.74 | 0 |
| 1729545600 | 18.74 | 0 | 0.00 | 18.35 | 18.74 | 18.35 | 1100 |
| 1729286400 | 18.74 | -0.01 | -0.05 | 18.35 | 18.75 | 18.35 | 3000 |
| 1729200300 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1729113900 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1729027500 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1728941100 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1728681900 | 18.75 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 5245 |
| 1728595560 | 18.75 | 0.4 | 2.18 | 18.75 | 18.75 | 18.5 | 2370 |
| 1728508800 | 18.35 | -0.4 | -2.13 | 18.35 | 18.35 | 18.35 | 500 |
| 1728422580 | 18.75 | 0.05 | 0.27 | 18.625 | 18.75 | 18.625 | 300 |
| 1728336000 | 18.7 | -0.05 | -0.27 | 18.7 | 18.7 | 18.7 | 600 |
| 1728077220 | 18.75 | 0 | 0.00 | 18.35 | 18.75 | 18.35 | 1500 |
| 1727990400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727904000 | 18.75 | 0 | 0.00 | 18.6 | 18.75 | 18.6 | 900 |
| 1727817780 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
