Charah Solutions Inc (NY: CHRA )

Historical Prices

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%)