Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charge Enterprises Inc (OP: CRGE )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 7, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.515 3.520 3.450 3.520 9,895 +0.00(+0.13%)
Dec 30, 2021 3.580 3.640 3.500 3.515 29,900 +0.01(+0.16%)
Dec 29, 2021 3.500 3.640 3.500 3.510 59,132 +0.00(+0.00%)
Dec 28, 2021 3.530 3.540 3.470 3.510 12,756 -0.02(-0.57%)
Dec 27, 2021 3.520 3.555 3.500 3.530 9,903 +0.01(+0.28%)
Dec 23, 2021 3.500 3.620 3.500 3.520 57,438 +0.03(+0.86%)
Dec 22, 2021 3.430 3.490 3.330 3.490 42,490 +0.06(+1.75%)
Dec 21, 2021 3.485 3.520 3.300 3.430 25,645 +0.09(+2.69%)
Dec 20, 2021 3.520 3.530 3.340 3.340 33,714 -0.07(-2.05%)
Dec 17, 2021 3.440 3.500 3.320 3.410 31,018 +0.04(+1.19%)
Dec 16, 2021 3.300 3.480 3.280 3.370 14,557 +0.02(+0.60%)
Dec 15, 2021 3.355 3.360 3.230 3.350 18,720 -0.01(-0.30%)
Dec 14, 2021 3.320 3.450 3.300 3.360 26,017 +0.01(+0.30%)
Dec 13, 2021 3.340 3.400 3.210 3.350 34,332 +0.01(+0.30%)
Dec 10, 2021 3.400 3.400 3.200 3.340 21,708 -0.01(-0.30%)
Dec 09, 2021 3.170 3.400 3.170 3.350 19,939 +0.06(+1.82%)
Dec 08, 2021 3.430 3.430 3.050 3.290 48,759 -0.05(-1.50%)
Dec 07, 2021 3.350 3.500 3.250 3.340 53,194 -0.09(-2.62%)
Dec 06, 2021 3.490 3.490 3.020 3.430 23,009 -0.07(-2.00%)
Dec 03, 2021 3.300 3.500 3.250 3.500 21,146 +0.17(+5.11%)
Dec 02, 2021 3.370 3.370 3.250 3.330 6,236 +0.10(+3.10%)
Dec 01, 2021 3.400 3.400 3.230 3.230 10,510 -0.17(-5.00%)
Nov 30, 2021 3.350 3.490 3.250 3.400 13,301 +0.08(+2.41%)
Nov 29, 2021 3.380 3.500 3.320 3.320 31,794 -0.08(-2.35%)
Nov 26, 2021 3.410 3.410 3.400 3.400 7,688 -0.01(-0.29%)
Nov 24, 2021 3.240 3.500 3.230 3.410 33,054 +0.19(+5.90%)
Nov 23, 2021 3.430 3.430 3.220 3.220 40,645 -0.24(-6.94%)
Nov 22, 2021 3.410 3.470 3.350 3.460 7,115 +0.11(+3.28%)
Nov 19, 2021 3.500 3.500 3.350 3.350 10,054 -0.15(-4.29%)
Nov 18, 2021 3.600 3.500 3.350 3.500 18,571 -0.05(-1.41%)
Nov 17, 2021 3.560 3.660 3.380 3.550 19,464 +0.05(+1.43%)
Nov 16, 2021 3.595 3.600 3.340 3.500 14,703 -0.08(-2.23%)
Nov 15, 2021 3.490 3.590 3.490 3.580 25,375 +0.16(+4.68%)
Nov 12, 2021 3.510 3.510 3.330 3.420 41,795 -0.17(-4.74%)
Nov 11, 2021 3.565 3.615 3.430 3.590 18,899 -0.06(-1.64%)
Nov 10, 2021 3.500 3.650 62,457 +0.20(+5.80%)
Nov 09, 2021 3.550 3.580 3.320 3.450 28,674 -0.13(-3.63%)
Nov 08, 2021 3.320 3.700 3.320 3.580 70,782 +0.34(+10.49%)
Nov 05, 2021 3.110 3.240 3.060 3.240 7,600 +0.18(+5.88%)
Nov 04, 2021 3.450 3.500 3.050 3.060 43,040 -0.26(-7.83%)
Nov 03, 2021 3.250 3.380 3.130 3.320 18,612 +0.19(+6.07%)
Nov 02, 2021 3.200 3.250 3.060 3.130 5,867 -0.00(-0.16%)
Nov 01, 2021 3.150 3.310 3.110 3.135 32,153 -0.09(-2.64%)
Oct 29, 2021 2.900 3.250 2.760 3.220 52,879 +0.22(+7.33%)
Oct 28, 2021 3.060 3.400 3.000 3.000 30,409 -0.23(-7.12%)
Oct 27, 2021 2.950 3.250 2.910 3.230 34,565 +0.30(+10.24%)
Oct 26, 2021 3.050 2.930 41,972 -0.06(-2.01%)
Oct 25, 2021 2.920 3.100 2.900 2.990 18,768 +0.14(+4.91%)
Oct 22, 2021 3.020 3.220 2.850 2.850 6,566 -0.21(-6.71%)
Oct 21, 2021 3.040 3.200 3.010 3.055 6,895 +0.06(+1.83%)
Oct 20, 2021 3.000 3.025 2.850 3.000 6,860 -0.03(-0.99%)
Oct 19, 2021 3.030 3.330 2.800 3.030 25,219 -0.05(-1.62%)
Oct 18, 2021 3.110 3.190 3.030 3.080 50,258 -0.07(-2.22%)
Oct 15, 2021 3.310 3.310 3.150 3.150 10,159 -0.05(-1.56%)
Oct 14, 2021 3.200 3.200 3.170 3.200 3,009 -0.04(-1.23%)
Oct 13, 2021 3.380 3.390 3.180 3.240 13,253 +0.10(+3.02%)
Oct 12, 2021 3.115 3.250 3.050 3.145 14,717 -0.10(-3.23%)
Oct 11, 2021 3.200 3.300 3.150 3.250 15,549 +0.05(+1.56%)
Oct 08, 2021 3.210 3.300 3.050 3.200 16,196 +0.00(+0.00%)
Oct 07, 2021 3.300 3.500 3.050 3.200 23,519 -0.10(-3.03%)
Oct 06, 2021 3.320 3.320 3.050 3.300 23,040 -0.17(-4.90%)
Oct 05, 2021 3.340 3.700 3.250 3.470 27,336 +0.23(+7.10%)
Oct 04, 2021 3.395 3.400 3.240 3.240 9,578 -0.16(-4.85%)
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.