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 (%)
Apr 11, 2022 5.860 0 +0.69(+13.35%)
Apr 08, 2022 5.200 5.260 5.020 5.170 66,204 +0.04(+0.88%)
Apr 07, 2022 5.080 5.410 5.050 5.125 207,180 +0.21(+4.38%)
Apr 06, 2022 5.150 5.150 4.690 4.910 178,598 -0.18(-3.58%)
Apr 05, 2022 5.100 5.200 4.900 5.093 192,008 +0.12(+2.46%)
Apr 04, 2022 5.010 5.060 4.770 4.970 87,941 -0.13(-2.55%)
Apr 01, 2022 4.930 5.300 4.600 5.100 126,520 +0.18(+3.66%)
Mar 31, 2022 4.700 4.920 4.540 4.920 57,217 +0.22(+4.68%)
Mar 30, 2022 4.810 4.810 4.620 4.700 182,295 -0.12(-2.59%)
Mar 29, 2022 4.560 5.070 4.350 4.825 250,295 +0.16(+3.32%)
Mar 28, 2022 4.950 4.990 4.421 4.670 109,513 -0.25(-5.08%)
Mar 25, 2022 4.920 5.080 4.140 4.920 307,436 -0.03(-0.61%)
Mar 24, 2022 5.600 5.670 4.950 4.950 145,127 -0.79(-13.76%)
Mar 23, 2022 5.910 6.140 5.500 5.740 56,139 -0.11(-1.88%)
Mar 22, 2022 5.650 6.000 5.650 5.850 83,144 +0.35(+6.36%)
Mar 21, 2022 5.190 5.600 4.850 5.500 94,208 +0.46(+9.13%)
Mar 18, 2022 4.600 5.150 4.590 5.040 54,771 +0.44(+9.57%)
Mar 17, 2022 4.700 4.990 4.500 4.600 47,358 -0.07(-1.50%)
Mar 16, 2022 5.700 5.700 4.420 4.670 242,524 -1.05(-18.43%)
Mar 15, 2022 6.210 6.430 5.200 5.725 102,813 -0.46(-7.36%)
Mar 14, 2022 6.240 6.310 6.060 6.180 94,234 +0.00(+0.00%)
Mar 11, 2022 6.400 6.690 6.010 6.180 163,594 -0.18(-2.83%)
Mar 10, 2022 6.480 6.500 5.900 6.360 115,431 -0.03(-0.47%)
Mar 09, 2022 6.150 6.400 5.810 6.390 230,899 +0.34(+5.62%)
Mar 08, 2022 5.110 6.220 5.050 6.050 302,357 +1.03(+20.52%)
Mar 07, 2022 4.650 6.500 4.570 5.020 419,353 +0.83(+19.81%)
Mar 04, 2022 3.990 4.425 3.860 4.190 263,717 +0.45(+12.03%)
Mar 03, 2022 3.640 4.000 3.550 3.740 89,483 +0.16(+4.47%)
Mar 02, 2022 3.540 3.590 3.500 3.580 20,101 +0.03(+0.85%)
Mar 01, 2022 3.550 3.550 3.480 3.550 7,575 +0.00(+0.00%)
Feb 28, 2022 3.580 3.580 3.420 3.550 59,883 +0.05(+1.43%)
Feb 25, 2022 3.450 3.560 3.410 3.500 64,783 +0.10(+2.94%)
Feb 24, 2022 3.300 3.520 3.190 3.400 21,405 +0.05(+1.49%)
Feb 23, 2022 3.370 3.470 3.020 3.350 11,579 -0.12(-3.46%)
Feb 22, 2022 3.420 3.500 3.420 3.470 20,844 -0.11(-3.07%)
Feb 18, 2022 3.580 0 +0.48(+15.48%)
Feb 17, 2022 3.056 3.120 3.010 3.100 18,914 +0.02(+0.65%)
Feb 16, 2022 3.070 3.100 2.960 3.080 11,442 +0.03(+0.99%)
Feb 15, 2022 3.020 3.050 3.000 3.050 16,446 -0.00(-0.00%)
Feb 14, 2022 2.950 3.050 2.950 3.050 5,352 +0.06(+2.01%)
Feb 11, 2022 2.810 3.050 2.750 2.990 31,982 -0.05(-1.64%)
Feb 10, 2022 3.050 3.090 2.910 3.040 6,285 -0.02(-0.66%)
Feb 09, 2022 3.000 3.100 2.810 3.060 21,690 +0.01(+0.33%)
Feb 08, 2022 3.120 3.180 3.000 3.050 6,766 -0.08(-2.56%)
Feb 07, 2022 3.250 3.250 3.000 3.130 10,009 -0.12(-3.69%)
Feb 04, 2022 3.000 3.300 2.990 3.250 57,027 +0.22(+7.26%)
Feb 03, 2022 3.050 3.050 2.960 3.030 7,540 +0.04(+1.34%)
Feb 02, 2022 3.040 3.090 2.780 2.990 41,549 -0.09(-2.92%)
Feb 01, 2022 2.990 3.080 2.930 3.080 19,292 +0.17(+5.84%)
Jan 31, 2022 2.790 2.990 2.770 2.910 63,878 -0.09(-3.00%)
Jan 28, 2022 3.040 3.080 2.815 3.000 28,374 -0.04(-1.15%)
Jan 27, 2022 3.000 3.070 2.860 3.035 31,061 +0.14(+4.66%)
Jan 26, 2022 2.990 3.100 2.850 2.900 14,801 -0.30(-9.37%)
Jan 25, 2022 2.800 3.200 2.800 3.200 19,124 +0.15(+4.91%)
Jan 24, 2022 3.080 3.080 2.790 3.050 28,384 -0.05(-1.61%)
Jan 21, 2022 3.070 3.160 3.070 3.100 18,959 -0.05(-1.74%)
Jan 20, 2022 3.285 3.420 2.870 3.155 17,338 -0.12(-3.52%)
Jan 19, 2022 3.450 3.450 2.760 3.270 69,341 -0.01(-0.30%)
Jan 18, 2022 3.280 3.450 3.280 3.280 17,146 -0.09(-2.67%)
Jan 14, 2022 3.370 0 +0.07(+2.12%)
Jan 13, 2022 3.420 3.420 3.300 3.300 5,259 -0.15(-4.35%)
Jan 12, 2022 3.400 3.480 3.260 3.450 10,055 +0.07(+2.07%)
Jan 11, 2022 3.445 3.490 3.380 3.380 21,907 -0.11(-3.15%)
Jan 10, 2022 3.525 3.530 3.430 3.490 23,904 -0.04(-1.13%)
Jan 07, 2022 3.550 3.570 3.490 3.530 44,829 -0.01(-0.34%)
Jan 06, 2022 3.530 3.550 3.450 3.542 33,474 +0.01(+0.34%)
Jan 05, 2022 3.550 3.560 3.460 3.530 36,453 -0.01(-0.42%)
Jan 04, 2022 3.580 3.590 3.500 3.545 26,306 -0.04(-0.98%)
Jan 03, 2022 3.490 3.590 3.490 3.580 19,932 +0.06(+1.70%)
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.