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 (%)
Aug 31, 2021 3.210 3.320 3.100 3.300 11,087 +0.05(+1.54%)
Aug 30, 2021 3.400 3.400 3.110 3.250 19,912 +0.05(+1.56%)
Aug 27, 2021 3.470 3.480 3.150 3.200 22,440 -0.29(-8.31%)
Aug 26, 2021 3.330 3.570 3.260 3.490 16,602 +0.24(+7.38%)
Aug 25, 2021 2.950 3.400 2.910 3.250 37,154 +0.28(+9.43%)
Aug 24, 2021 2.920 3.050 2.850 2.970 14,038 -0.09(-2.94%)
Aug 23, 2021 2.975 3.060 2.900 3.060 7,657 -0.02(-0.65%)
Aug 20, 2021 2.990 3.100 2.980 3.080 5,780 -0.02(-0.65%)
Aug 19, 2021 3.050 3.100 2.850 3.100 53,725 +0.01(+0.32%)
Aug 18, 2021 3.030 3.240 3.020 3.090 14,358 -0.11(-3.44%)
Aug 17, 2021 3.200 3.200 3.000 3.200 13,873 +0.00(+0.00%)
Aug 16, 2021 3.120 3.250 3.000 3.200 52,966 +0.07(+2.24%)
Aug 13, 2021 3.140 3.200 3.070 3.130 13,304 +0.00(+0.00%)
Aug 12, 2021 3.030 3.140 3.000 3.130 49,766 +0.06(+1.95%)
Aug 11, 2021 3.150 3.150 3.000 3.070 44,607 -0.04(-1.29%)
Aug 10, 2021 3.070 3.190 3.050 3.110 28,207 -0.04(-1.27%)
Aug 09, 2021 3.115 3.200 2.990 3.150 19,333 +0.00(+0.00%)
Aug 06, 2021 3.350 3.350 3.010 3.150 29,494 -0.20(-5.83%)
Aug 05, 2021 3.170 3.350 3.000 3.345 48,011 +0.19(+5.85%)
Aug 04, 2021 3.320 3.390 3.120 3.160 60,524 +0.00(+0.00%)
Aug 03, 2021 3.000 3.450 3.000 3.160 177,953 +0.29(+10.10%)
Aug 02, 2021 3.190 3.190 2.850 2.870 36,003 -0.12(-4.01%)
Jul 30, 2021 3.250 3.250 2.990 2.990 26,402 -0.26(-8.00%)
Jul 29, 2021 3.250 3.260 3.170 3.250 70,687 +0.15(+4.67%)
Jul 28, 2021 3.090 3.220 2.960 3.105 37,817 +0.29(+10.11%)
Jul 27, 2021 3.060 3.170 2.510 2.820 106,696 -0.31(-9.90%)
Jul 26, 2021 3.110 3.250 3.060 3.130 9,100 -0.07(-2.19%)
Jul 23, 2021 3.310 3.350 3.200 3.200 31,812 -0.17(-5.04%)
Jul 22, 2021 3.380 3.380 3.320 3.370 3,420 -0.06(-1.75%)
Jul 21, 2021 3.695 3.695 3.430 3.430 37,871 -0.04(-1.15%)
Jul 20, 2021 3.470 3.550 3.250 3.470 34,589 +0.02(+0.58%)
Jul 19, 2021 3.330 3.550 3.250 3.450 19,879 +0.11(+3.29%)
Jul 16, 2021 3.445 3.590 3.300 3.340 32,837 +0.03(+0.91%)
Jul 15, 2021 3.800 3.800 3.250 3.310 19,711 -0.48(-12.66%)
Jul 14, 2021 3.550 3.790 3.260 3.790 53,491 +0.34(+9.86%)
Jul 13, 2021 3.400 3.570 3.400 3.450 21,983 -0.10(-2.82%)
Jul 12, 2021 3.790 3.790 3.400 3.550 10,896 -0.24(-6.33%)
Jul 09, 2021 3.550 3.790 3.550 3.790 12,396 +0.24(+6.76%)
Jul 08, 2021 3.690 3.690 3.250 3.550 8,354 -0.15(-4.05%)
Jul 07, 2021 3.740 3.840 3.340 3.700 19,723 -0.04(-1.07%)
Jul 06, 2021 3.410 3.890 3.100 3.740 52,744 -0.15(-3.86%)
Jul 02, 2021 3.670 3.890 3.620 3.890 39,561 +0.00(+0.00%)
Jul 01, 2021 4.000 4.000 3.620 3.890 8,346 -0.10(-2.51%)
Jun 30, 2021 3.930 3.990 3.610 3.990 10,274 +0.01(+0.25%)
Jun 29, 2021 3.960 4.050 3.900 3.980 17,729 +0.04(+1.02%)
Jun 28, 2021 3.860 4.032 3.810 3.940 26,063 +0.08(+2.07%)
Jun 25, 2021 3.700 3.970 3.550 3.860 33,017 +0.06(+1.58%)
Jun 24, 2021 3.800 3.990 3.190 3.800 122,085 +0.00(+0.00%)
Jun 23, 2021 3.950 4.000 3.610 3.800 72,018 -0.06(-1.55%)
Jun 22, 2021 3.970 4.050 3.815 3.860 35,040 -0.14(-3.50%)
Jun 21, 2021 4.010 4.150 3.900 4.000 22,987 -0.04(-0.99%)
Jun 18, 2021 4.040 4.060 3.900 4.040 16,291 -0.01(-0.25%)
Jun 17, 2021 3.850 4.100 3.700 4.050 109,328 +0.05(+1.25%)
Jun 16, 2021 4.220 4.300 3.700 4.000 35,745 -0.22(-5.21%)
Jun 15, 2021 4.040 4.600 3.950 4.220 66,022 +0.18(+4.46%)
Jun 14, 2021 3.900 4.230 3.890 4.040 41,787 +0.14(+3.59%)
Jun 11, 2021 3.400 4.190 3.400 3.900 142,431 +0.26(+7.14%)
Jun 10, 2021 3.290 3.640 3.130 3.640 138,525 +0.51(+16.29%)
Jun 09, 2021 3.110 3.230 3.070 3.130 34,339 +0.06(+1.95%)
Jun 08, 2021 3.010 3.100 2.900 3.070 22,755 +0.07(+2.33%)
Jun 07, 2021 3.010 3.050 2.950 3.000 16,826 -0.02(-0.66%)
Jun 04, 2021 2.960 3.050 2.900 3.020 30,776 +0.05(+1.68%)
Jun 03, 2021 3.010 3.050 2.850 2.970 21,079 -0.08(-2.62%)
Jun 02, 2021 3.000 3.050 2.980 3.050 26,196 +0.04(+1.33%)
Jun 01, 2021 3.000 3.010 2.860 3.010 15,662 +0.01(+0.33%)
May 28, 2021 3.130 3.180 3.000 3.000 25,723 +0.00(+0.00%)
May 27, 2021 2.855 3.170 2.855 3.000 31,733 +0.15(+5.26%)
May 26, 2021 2.860 3.190 2.600 2.850 56,227 -0.23(-7.47%)
May 25, 2021 3.180 3.180 2.780 3.080 14,960 -0.01(-0.32%)
May 24, 2021 3.100 3.200 3.000 3.090 37,671 +0.14(+4.75%)
May 21, 2021 3.000 3.100 2.850 2.950 20,293 +0.09(+3.15%)
May 20, 2021 2.690 2.990 2.510 2.860 25,899 +0.17(+6.32%)
May 19, 2021 2.720 2.720 2.590 2.690 7,785 -0.03(-1.10%)
May 18, 2021 2.720 2.720 2.600 2.720 12,653 +0.07(+2.64%)
May 17, 2021 2.650 2.780 2.620 2.650 7,865 +0.03(+1.15%)
May 14, 2021 2.710 2.750 2.610 2.620 5,499 -0.13(-4.73%)
May 13, 2021 2.720 2.800 2.720 2.750 10,196 +0.04(+1.48%)
May 12, 2021 2.670 2.750 2.520 2.710 24,506 +0.04(+1.31%)
May 11, 2021 2.560 2.960 2.560 2.675 21,178 +0.13(+5.31%)
May 10, 2021 2.710 2.980 2.510 2.540 28,576 -0.26(-9.29%)
May 07, 2021 2.750 2.950 2.600 2.800 32,883 -0.05(-1.75%)
May 06, 2021 2.780 2.850 2.610 2.850 22,734 +0.00(+0.00%)
May 05, 2021 2.610 2.850 2.610 2.850 19,432 +0.15(+5.56%)
May 04, 2021 2.230 2.880 2.230 2.700 55,143 +0.20(+8.00%)
May 03, 2021 2.710 2.840 2.500 2.500 19,859 -0.20(-7.41%)
Apr 30, 2021 2.350 2.760 2.350 2.700 37,300 +0.20(+8.00%)
Apr 29, 2021 2.260 2.500 2.100 2.500 57,126 +0.24(+10.55%)
Apr 28, 2021 2.390 2.390 2.230 2.261 21,007 +0.05(+2.33%)
Apr 27, 2021 2.050 2.400 2.050 2.210 26,634 -0.11(-4.74%)
Apr 26, 2021 2.500 2.500 2.180 2.320 34,782 -0.15(-6.07%)
Apr 23, 2021 2.730 2.730 2.340 2.470 45,000 -0.26(-9.52%)
Apr 22, 2021 2.460 2.730 2.460 2.730 33,536 +0.13(+5.00%)
Apr 21, 2021 2.650 2.650 2.430 2.600 18,551 -0.13(-4.76%)
Apr 20, 2021 2.410 2.730 2.310 2.730 45,991 +0.30(+12.35%)
Apr 19, 2021 2.340 2.720 2.340 2.430 56,885 -0.25(-9.33%)
Apr 16, 2021 2.510 2.750 2.320 2.680 34,200 +0.19(+7.63%)
Apr 15, 2021 2.860 2.900 1.950 2.490 197,182 -0.37(-12.94%)
Apr 14, 2021 3.070 3.090 2.830 2.860 45,464 -0.21(-6.84%)
Apr 13, 2021 3.100 3.270 3.050 3.070 37,725 +0.01(+0.33%)
Apr 12, 2021 3.290 3.300 3.050 3.060 47,864 -0.23(-6.99%)
Apr 09, 2021 3.180 3.300 3.040 3.290 45,600 +0.11(+3.46%)
Apr 08, 2021 3.075 3.200 3.020 3.180 40,795 +0.13(+4.26%)
Apr 07, 2021 3.060 3.250 3.000 3.050 54,015 -0.09(-2.87%)
Apr 06, 2021 3.230 3.240 3.060 3.140 21,650 -0.09(-2.79%)
Apr 05, 2021 3.350 3.350 3.000 3.230 60,536 -0.04(-1.22%)
Apr 01, 2021 3.195 3.390 3.050 3.270 66,000 +0.07(+2.19%)
Mar 31, 2021 3.400 3.500 3.200 3.200 49,998 -0.05(-1.60%)
Mar 30, 2021 3.220 3.450 3.040 3.252 30,905 +0.03(+1.03%)
Mar 29, 2021 3.400 3.600 3.170 3.219 23,869 +0.07(+2.19%)
Mar 26, 2021 3.325 3.480 3.030 3.150 72,600 -0.25(-7.35%)
Mar 25, 2021 3.580 3.600 3.250 3.400 43,563 -0.18(-5.03%)
Mar 24, 2021 3.420 3.840 3.400 3.580 99,200 +0.13(+3.77%)
Mar 23, 2021 3.790 3.790 3.450 3.450 146,207 -0.31(-8.24%)
Mar 22, 2021 3.810 3.900 3.670 3.760 61,692 +0.09(+2.45%)
Mar 19, 2021 3.650 3.910 3.580 3.670 50,900 +0.07(+1.94%)
Mar 18, 2021 3.980 4.090 3.500 3.600 100,276 -0.30(-7.69%)
Mar 17, 2021 3.300 3.970 3.270 3.900 185,195 +0.77(+24.60%)
Mar 16, 2021 3.150 4.290 3.110 3.130 660,291 +0.13(+4.33%)
Mar 15, 2021 3.020 3.150 3.000 3.000 27,874 -0.18(-5.66%)
Mar 12, 2021 3.000 3.230 3.000 3.180 24,100 +0.09(+2.91%)
Mar 11, 2021 2.950 3.200 2.950 3.090 23,382 +0.09(+3.00%)
Mar 10, 2021 2.900 3.140 2.900 3.000 19,677 +0.01(+0.33%)
Mar 09, 2021 3.150 3.240 2.920 2.990 71,223 -0.01(-0.33%)
Mar 08, 2021 3.150 3.160 2.900 3.000 32,687 -0.15(-4.76%)
Mar 05, 2021 2.990 3.150 2.520 3.150 54,100 +0.16(+5.35%)
Mar 04, 2021 3.460 3.500 2.520 2.990 116,477 -0.53(-15.06%)
Mar 03, 2021 3.600 3.800 3.300 3.520 70,702 -0.05(-1.40%)
Mar 02, 2021 3.010 3.790 3.000 3.570 165,792 +0.12(+3.48%)
Mar 01, 2021 3.310 3.500 3.200 3.450 31,930 +0.09(+2.68%)
Feb 26, 2021 3.560 3.610 3.300 3.360 45,200 -0.25(-6.93%)
Feb 25, 2021 3.720 3.950 3.330 3.610 62,040 +0.01(+0.28%)
Feb 24, 2021 3.500 3.750 3.150 3.600 130,962 +0.10(+2.86%)
Feb 23, 2021 4.000 4.000 3.010 3.500 102,319 -0.45(-11.39%)
Feb 22, 2021 3.610 4.150 3.610 3.950 205,766 +0.35(+9.72%)
Feb 19, 2021 3.800 3.990 3.410 3.600 96,500 -0.21(-5.39%)
Feb 18, 2021 3.210 3.980 3.210 3.805 394,826 +0.60(+18.91%)
Feb 17, 2021 2.950 3.240 2.880 3.200 174,392 +0.30(+10.34%)
Feb 16, 2021 2.800 2.910 2.650 2.900 40,354 +0.11(+3.94%)
Feb 12, 2021 2.700 2.800 2.600 2.790 20,200 +0.04(+1.45%)
Feb 11, 2021 2.860 2.990 2.620 2.750 37,131 -0.15(-5.17%)
Feb 10, 2021 2.880 2.990 2.380 2.900 129,942 +0.02(+0.69%)
Feb 09, 2021 2.630 2.880 2.630 2.880 81,756 +0.25(+9.51%)
Feb 08, 2021 2.330 2.690 2.330 2.630 78,828 +0.25(+10.50%)
Feb 05, 2021 2.320 2.490 2.250 2.380 90,200 +0.10(+4.39%)
Feb 04, 2021 2.300 2.420 2.170 2.280 32,870 -0.01(-0.44%)
Feb 03, 2021 2.300 2.350 2.100 2.290 38,577 -0.01(-0.43%)
Feb 02, 2021 2.400 2.400 2.300 2.300 70,212 -0.09(-3.77%)
Feb 01, 2021 2.300 2.400 2.210 2.390 46,212 +0.10(+4.37%)
Jan 29, 2021 2.080 2.500 2.080 2.290 50,100 -0.09(-3.78%)
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.