Charah Solutions Inc (CE)【CHRB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Charah Solutions Inc (CE) (CHRB)
Charah Solutions Inc (CE) (CHRB) 과거

Charah Solutions Inc (CE) (CHRB)

19.75

0.01

(0.05%)

마감 09 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	19.75	19.75	19.25	9657	19.58946153	CS
4	0.26	1.33401744484	19.49	19.75	18.5	3750	19.56998195	CS
12	1.25	6.75675675676	18.5	19.75	18.35	2630	19.17122817	CS
26	1.125	6.04026845638	18.625	19.75	18.2	2448	18.90987856	CS
52	2.25	12.8571428571	17.5	19.75	16.75	2232	18.57957421	CS
156	10.75	119.444444444	9	19.75	6.5	5053	12.50304081	CS
260	10.75	119.444444444	9	19.75	6.5	5053	12.50304081	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744147740	19.75	0.01	0.05	19.75	19.75	19.75	500
1744061220	19.74	-0.01	-0.05	19.74	19.75	19.25	5128
1743802020	19.75	0.25	1.28	19.75	19.75	19.5	6100
1743715440	19.5	-0.25	-1.27	19.75	19.75	19.5	24600
1743629040	19.75	0	0.00	19.75	19.75	19.75	0
1743542640	19.75	0.01	0.05	19.75	19.75	19.75	2800
1743456480	19.74	0	0.00	19.74	19.74	19.74	0
1743197280	19.74	0	0.00	19.74	19.74	19.74	0
1743110880	19.74	1.24	6.70	19.5	19.75	19.5	910
1743024540	18.5	-1.24	-6.28	19.5	19.74	18.5	1488
1742937600	19.74	0	0.00	19.74	19.74	19.74	0
1742851200	19.74	-0.01	-0.05	19.68	19.74	19.68	500
1742592540	19.75	0	0.00	19.75	19.75	19.75	198
1742505960	19.75	0.25	1.28	19.0001	19.75	19	4277
1742419200	19.5	0.01	0.05	19.1	19.5	19.1	1400
1742333400	19.49	0	0.00	19	19.49	19	700
1742246880	19.49	0	0.00	19.49	19.49	19.49	0
1741987680	19.49	0	0.00	19.49	19.49	19.49	346
1741901340	19.49	0	0.00	19.49	19.49	19.49	300
1741818000	19.49	0	0.00	19.49	19.49	19.49	0
1741731600	19.49	0	0.00	19.49	19.49	19.49	0
1741645200	19.49	0	0.00	19.49	19.49	19.49	0
1741386000	19.49	0.25	1.30	19.24	19.49	19.24	1000
1741300140	19.24	0	0.00	19.24	19.24	19.24	660
1741213200	19.24	0	0.00	19.24	19.24	19.24	0
1741126800	19.24	0	0.00	18.75	19.24	18.75	600
1741040760	19.24	0	0.00	18.75	19.24	18.75	1500
1740781260	19.24	0.24	1.26	19.24	19.24	19.24	210
1740695340	19	0.5	2.70	19.25	19.25	19	1035
1740608400	18.5	-0.39	-2.06	18.94	18.94	18.5	1200
1740522480	18.89	0.39	2.11	18.5	18.89	18.5	2375
1740435600	18.5	-0.25	-1.33	18.5	18.5	18.5	900
1740176400	18.75	-0.23	-1.21	18.35	19	18.35	10100
1740090540	18.98	0	0.00	18.98	18.98	18.98	0
1740004140	18.98	0	0.00	18.98	18.98	18.98	0
1739917740	18.98	-0.01	-0.05	18.35	18.98	18.35	1490
1739571720	18.99	0	0.00	18.99	18.99	18.99	0
1739485320	18.99	0.24	1.28	18.99	18.99	18.99	1200
1739398920	18.75	0	0.00	18.35	18.75	18.35	2500
1739312940	18.75	0	0.00	18.35	18.75	18.35	525
1739226000	18.75	0	0.00	18.75	18.75	18.75	0
1738966800	18.75	0	0.00	18.75	18.75	18.75	0
1738880400	18.75	0	0.00	18.35	18.75	18.35	2200
1738794540	18.75	0	0.00	18.75	18.75	18.75	0
1738708140	18.75	0	0.00	18.75	18.75	18.75	0
1738621740	18.75	0	0.00	18.35	18.75	18.35	845
1738362000	18.75	0	0.00	18.75	18.75	18.5	1630
1738276080	18.75	0	0.00	18.75	18.75	18.5	660
1738189680	18.75	0	0.00	18.75	18.75	18.75	0
1738103280	18.75	0	0.00	18.5	18.75	18.5	4310
1738016820	18.75	0.01	0.05	18.75	18.75	18.75	4500
1737757440	18.74	-0.01	-0.05	18.75	18.75	18.35	4800
1737671220	18.75	0	0.00	18.74	18.75	18.74	1000
1737584640	18.75	0.25	1.35	18.35	18.75	18.35	700
1737498120	18.5	0	0.00	18.5	18.5	18.5	0
1737152520	18.5	0	0.00	18.5	18.5	18.5	0
1737066120	18.5	0	0.00	18.5	18.5	18.5	0
1736979720	18.5	-0.25	-1.33	18.35	18.75	18.35	2892
1736893380	18.75	0	0.00	18.5	18.75	18.5	2350
1736806800	18.75	0	0.00	18.5	18.75	18.35	2800
1736548140	18.75	0	0.00	18.75	18.75	18.75	0

Charah Solutions (CE)

Pgim Total Return Bond ETF

First Trust Dorsey Wrigh...

CI DoubleLine Income US ...

Pacira BioSciences

Managed Support Services

Sterling vs MWK

Phoenix Biotech Aquisition

Global X US Electrificat...

American Homes 4 Rent

Cshg Logistica Fundo Inv...

Leedsbuild.pibs

Gourmet Provisions (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관