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

Charge Enterprises Inc (NQ: CRGE )

0.0288 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Feb 28, 2023 1.160 1.170 1.125 1.130 245,145 -0.03(-2.59%)
Feb 27, 2023 1.180 1.190 1.110 1.160 378,574 +0.03(+2.65%)
Feb 24, 2023 1.150 1.170 1.100 1.130 294,225 -0.03(-2.59%)
Feb 23, 2023 1.180 1.200 1.130 1.160 239,282 -0.02(-1.69%)
Feb 22, 2023 1.210 1.217 1.130 1.180 277,390 -0.01(-0.84%)
Feb 21, 2023 1.200 1.230 1.130 1.190 409,305 -0.05(-4.03%)
Feb 17, 2023 1.360 1.360 1.210 1.240 376,867 -0.08(-6.06%)
Feb 16, 2023 1.400 1.500 1.280 1.320 503,220 -0.13(-8.97%)
Feb 15, 2023 1.480 1.530 1.401 1.450 408,582 +0.01(+0.69%)
Feb 14, 2023 1.330 1.545 1.330 1.440 619,321 +0.07(+5.11%)
Feb 13, 2023 1.360 1.410 1.250 1.370 519,642 +0.03(+2.24%)
Feb 10, 2023 1.160 1.370 1.100 1.340 878,655 +0.21(+18.58%)
Feb 09, 2023 1.250 1.290 1.120 1.130 875,641 -0.11(-8.87%)
Feb 08, 2023 1.290 1.330 1.220 1.240 314,564 -0.09(-6.77%)
Feb 07, 2023 1.420 1.444 1.290 1.330 471,458 -0.11(-7.64%)
Feb 06, 2023 1.580 1.600 1.430 1.440 333,034 -0.14(-8.86%)
Feb 03, 2023 1.530 1.590 1.470 1.580 387,663 +0.00(+0.00%)
Feb 02, 2023 1.430 1.580 1.395 1.580 505,636 +0.23(+17.04%)
Feb 01, 2023 1.360 1.400 1.270 1.350 357,630 +0.01(+0.75%)
Jan 31, 2023 1.250 1.360 1.240 1.340 294,739 +0.08(+6.35%)
Jan 30, 2023 1.350 1.350 1.250 1.260 243,231 -0.07(-5.26%)
Jan 27, 2023 1.270 1.360 1.200 1.330 406,427 +0.06(+4.72%)
Jan 26, 2023 1.340 1.360 1.230 1.270 257,292 -0.07(-5.22%)
Jan 25, 2023 1.430 1.465 1.300 1.340 302,258 -0.09(-6.29%)
Jan 24, 2023 1.470 1.490 1.400 1.430 284,607 -0.02(-1.38%)
Jan 23, 2023 1.440 1.490 1.390 1.450 275,326 +0.04(+2.84%)
Jan 20, 2023 1.440 1.440 1.340 1.410 328,455 +0.01(+0.71%)
Jan 19, 2023 1.440 1.480 1.340 1.400 259,600 -0.06(-4.11%)
Jan 18, 2023 1.530 1.559 1.450 1.460 319,956 -0.06(-3.95%)
Jan 17, 2023 1.530 1.550 1.470 1.520 222,733 +0.01(+0.66%)
Jan 13, 2023 1.480 1.540 1.441 1.510 291,429 -0.03(-1.95%)
Jan 12, 2023 1.500 1.590 1.370 1.540 334,978 +0.10(+6.94%)
Jan 11, 2023 1.390 1.700 1.340 1.440 1,006,692 +0.05(+3.60%)
Jan 10, 2023 1.410 1.430 1.300 1.390 291,614 +0.03(+2.21%)
Jan 09, 2023 1.280 1.470 1.280 1.360 459,313 +0.13(+10.57%)
Jan 06, 2023 1.140 1.245 1.100 1.230 384,503 +0.08(+6.96%)
Jan 05, 2023 1.160 1.180 1.110 1.150 337,204 -0.01(-0.86%)
Jan 04, 2023 1.230 1.230 1.120 1.160 326,232 +0.00(+0.00%)
Jan 03, 2023 1.290 1.300 1.120 1.160 612,083 -0.08(-6.45%)
Dec 30, 2022 1.280 1.290 1.178 1.240 362,318 -0.04(-3.13%)
Dec 29, 2022 1.240 1.300 1.219 1.280 386,355 +0.03(+2.40%)
Dec 28, 2022 1.270 1.300 1.220 1.250 293,999 -0.02(-1.57%)
Dec 27, 2022 1.400 1.405 1.220 1.270 498,764 -0.16(-11.19%)
Dec 23, 2022 1.410 1.440 1.390 1.430 188,093 -0.01(-0.69%)
Dec 22, 2022 1.560 1.570 1.370 1.440 540,764 -0.12(-7.69%)
Dec 21, 2022 1.560 1.590 1.490 1.560 417,895 +0.02(+1.30%)
Dec 20, 2022 1.520 1.600 1.510 1.540 345,683 +0.01(+0.65%)
Dec 19, 2022 1.690 1.690 1.530 1.530 375,949 -0.12(-7.27%)
Dec 16, 2022 1.640 1.730 1.585 1.650 855,505 -0.03(-1.79%)
Dec 15, 2022 1.690 1.760 1.660 1.680 311,670 -0.06(-3.45%)
Dec 14, 2022 1.770 1.800 1.710 1.740 309,138 -0.04(-2.25%)
Dec 13, 2022 1.780 1.955 1.760 1.780 472,312 +0.06(+3.49%)
Dec 12, 2022 1.860 1.885 1.690 1.720 484,202 -0.13(-7.03%)
Dec 09, 2022 1.870 1.950 1.810 1.850 281,029 -0.02(-1.07%)
Dec 08, 2022 1.790 1.940 1.750 1.870 297,796 +0.09(+5.06%)
Dec 07, 2022 1.870 1.920 1.780 1.780 245,916 -0.09(-4.81%)
Dec 06, 2022 1.890 1.960 1.830 1.870 237,443 -0.01(-0.53%)
Dec 05, 2022 2.050 2.070 1.880 1.880 387,871 -0.16(-7.84%)
Dec 02, 2022 2.020 2.130 2.000 2.040 330,920 -0.05(-2.39%)
Dec 01, 2022 2.120 2.230 2.060 2.090 316,091 -0.03(-1.42%)
Nov 30, 2022 2.050 2.170 1.980 2.120 2,457,771 +0.06(+2.91%)
Nov 29, 2022 1.970 2.075 1.970 2.060 325,185 +0.07(+3.52%)
Nov 28, 2022 2.220 2.290 1.960 1.990 730,811 -0.29(-12.72%)
Nov 25, 2022 2.320 2.400 2.250 2.280 149,301 -0.06(-2.56%)
Nov 23, 2022 2.410 2.500 2.320 2.340 441,197 -0.05(-2.09%)
Nov 22, 2022 2.290 2.415 2.200 2.390 427,415 +0.11(+4.82%)
Nov 21, 2022 2.340 2.440 2.230 2.280 448,949 -0.09(-3.80%)
Nov 18, 2022 2.480 2.480 2.280 2.370 402,136 +0.01(+0.42%)
Nov 17, 2022 2.360 2.410 2.170 2.360 489,876 -0.11(-4.45%)
Nov 16, 2022 2.720 2.720 2.360 2.470 499,109 -0.29(-10.51%)
Nov 15, 2022 2.980 2.980 2.700 2.760 395,601 -0.10(-3.50%)
Nov 14, 2022 2.850 3.000 2.430 2.860 921,124 +0.08(+2.88%)
Nov 11, 2022 2.300 2.800 2.230 2.780 1,562,054 +0.53(+23.56%)
Nov 10, 2022 2.100 2.360 2.090 2.250 1,558,174 +0.19(+9.22%)
Nov 09, 2022 2.040 2.100 1.960 2.060 1,639,062 +0.05(+2.49%)
Nov 08, 2022 2.120 2.130 2.005 2.010 419,804 -0.09(-4.29%)
Nov 07, 2022 2.110 2.133 2.005 2.100 427,534 -0.01(-0.47%)
Nov 04, 2022 2.190 2.220 2.070 2.110 308,869 -0.06(-2.76%)
Nov 03, 2022 2.100 2.205 2.080 2.170 315,387 +0.01(+0.46%)
Nov 02, 2022 2.180 2.300 2.110 2.160 448,345 -0.06(-2.70%)
Nov 01, 2022 2.270 2.270 2.090 2.220 379,705 +0.00(+0.00%)
Oct 31, 2022 2.140 2.240 2.020 2.220 702,831 +0.06(+2.78%)
Oct 28, 2022 2.050 2.160 1.910 2.160 417,197 +0.14(+6.93%)
Oct 27, 2022 1.990 2.060 1.905 2.020 341,891 +0.08(+4.12%)
Oct 26, 2022 1.910 2.000 1.850 1.940 389,254 +0.03(+1.57%)
Oct 25, 2022 1.770 1.960 1.750 1.910 548,776 +0.13(+7.30%)
Oct 24, 2022 1.810 1.830 1.715 1.780 300,202 -0.04(-2.20%)
Oct 21, 2022 1.850 1.860 1.710 1.820 345,207 +0.05(+2.82%)
Oct 20, 2022 1.820 1.900 1.750 1.770 416,749 -0.03(-1.67%)
Oct 19, 2022 1.850 1.870 1.780 1.800 294,304 -0.09(-4.76%)
Oct 18, 2022 1.810 1.970 1.800 1.890 386,456 +0.04(+2.16%)
Oct 17, 2022 1.840 1.850 1.794 1.850 359,669 +0.06(+3.35%)
Oct 14, 2022 2.110 2.110 1.771 1.790 562,587 -0.22(-10.95%)
Oct 13, 2022 1.910 2.050 1.790 2.010 702,784 +0.10(+5.24%)
Oct 12, 2022 2.050 2.050 1.900 1.910 494,424 -0.13(-6.37%)
Oct 11, 2022 1.970 2.090 1.830 2.040 672,849 +0.08(+4.08%)
Oct 10, 2022 1.870 1.980 1.800 1.960 424,713 +0.08(+4.26%)
Oct 07, 2022 1.930 1.964 1.750 1.880 467,104 -0.06(-3.09%)
Oct 06, 2022 1.860 1.960 1.810 1.940 455,674 +0.04(+2.11%)
Oct 05, 2022 1.790 1.920 1.740 1.900 447,899 +0.06(+3.26%)
Oct 04, 2022 1.800 1.850 1.700 1.840 454,581 +0.08(+4.55%)
Oct 03, 2022 1.750 1.770 1.640 1.760 500,094 +0.00(+0.00%)
Sep 30, 2022 1.740 1.790 1.620 1.760 658,717 +0.10(+6.02%)
Sep 29, 2022 1.700 1.740 1.580 1.660 592,845 -0.09(-5.14%)
Sep 28, 2022 1.690 1.790 1.615 1.750 521,770 +0.09(+5.42%)
Sep 27, 2022 1.590 1.720 1.540 1.660 717,525 +0.08(+5.06%)
Sep 26, 2022 1.640 1.739 1.550 1.580 810,872 -0.11(-6.51%)
Sep 23, 2022 1.700 1.775 1.650 1.690 513,451 -0.09(-5.06%)
Sep 22, 2022 1.770 1.860 1.750 1.780 444,414 -0.02(-1.11%)
Sep 21, 2022 1.850 1.910 1.750 1.800 646,450 -0.02(-1.10%)
Sep 20, 2022 1.890 1.910 1.790 1.820 473,101 -0.16(-8.08%)
Sep 19, 2022 2.060 2.060 1.870 1.980 1,670,680 +0.05(+2.86%)
Sep 16, 2022 1.900 1.980 1.670 1.925 2,933,608 -0.03(-1.79%)
Sep 15, 2022 2.020 2.060 1.940 1.960 454,450 -0.08(-3.92%)
Sep 14, 2022 2.000 2.050 1.950 2.040 571,405 +0.04(+2.00%)
Sep 13, 2022 2.060 2.100 1.940 2.000 788,617 -0.13(-6.10%)
Sep 12, 2022 2.250 2.270 2.060 2.130 573,407 -0.06(-2.74%)
Sep 09, 2022 2.200 2.265 2.150 2.190 426,969 +0.02(+0.92%)
Sep 08, 2022 2.260 2.310 2.110 2.170 662,780 -0.10(-4.19%)
Sep 07, 2022 2.290 2.310 2.250 2.265 291,721 -0.02(-1.09%)
Sep 06, 2022 2.590 2.590 2.280 2.290 539,669 -0.25(-9.84%)
Sep 02, 2022 2.570 2.830 2.525 2.540 810,719 -0.07(-2.68%)
Sep 01, 2022 2.440 2.750 2.400 2.610 673,480 +0.18(+7.41%)
Aug 31, 2022 2.690 2.690 2.420 2.430 836,450 -0.26(-9.67%)
Aug 30, 2022 2.800 2.825 2.660 2.690 2,281,685 -0.08(-2.89%)
Aug 29, 2022 2.810 2.930 2.700 2.770 412,051 -0.04(-1.42%)
Aug 26, 2022 2.800 2.840 2.710 2.810 740,857 +0.02(+0.72%)
Aug 25, 2022 3.060 3.060 2.660 2.790 1,122,913 -0.14(-4.78%)
Aug 24, 2022 2.910 3.010 2.885 2.930 727,712 -0.11(-3.62%)
Aug 23, 2022 2.950 3.120 2.900 3.040 591,366 +0.10(+3.40%)
Aug 22, 2022 2.890 3.140 2.860 2.940 775,130 +0.06(+2.08%)
Aug 19, 2022 2.960 2.965 2.860 2.880 511,701 -0.11(-3.68%)
Aug 18, 2022 3.090 3.160 2.960 2.990 424,970 -0.12(-3.86%)
Aug 17, 2022 3.320 3.340 3.080 3.110 421,164 -0.21(-6.33%)
Aug 16, 2022 2.920 3.350 2.860 3.320 1,094,349 +0.44(+15.28%)
Aug 15, 2022 3.000 3.050 2.840 2.880 528,123 -0.11(-3.68%)
Aug 12, 2022 2.840 3.030 2.760 2.990 747,588 +0.17(+6.03%)
Aug 11, 2022 2.840 2.900 2.750 2.820 598,823 -0.03(-1.05%)
Aug 10, 2022 2.730 2.850 2.680 2.850 418,448 +0.16(+5.95%)
Aug 09, 2022 2.900 3.000 2.680 2.690 708,552 -0.24(-8.19%)
Aug 08, 2022 2.770 3.040 2.700 2.930 705,400 +0.20(+7.33%)
Aug 05, 2022 2.800 2.800 2.581 2.730 426,641 +0.05(+1.87%)
Aug 04, 2022 2.860 2.950 2.620 2.680 633,914 -0.20(-6.94%)
Aug 03, 2022 2.680 2.910 2.570 2.880 493,963 +0.10(+3.60%)
Aug 02, 2022 2.900 2.950 2.490 2.780 1,237,026 -0.08(-2.80%)
Aug 01, 2022 3.020 3.080 2.820 2.860 571,350 -0.18(-5.92%)
Jul 29, 2022 3.050 3.190 2.820 3.040 987,602 +0.10(+3.40%)
Jul 28, 2022 3.080 3.190 2.925 2.940 674,241 -0.12(-3.92%)
Jul 27, 2022 3.220 3.230 2.970 3.060 805,248 -0.10(-3.16%)
Jul 26, 2022 3.070 3.260 3.030 3.160 535,555 +0.00(+0.00%)
Jul 25, 2022 3.290 3.300 3.035 3.160 510,982 -0.17(-5.11%)
Jul 22, 2022 3.460 3.460 3.310 3.330 350,147 -0.17(-4.86%)
Jul 21, 2022 3.770 3.770 3.420 3.500 379,889 -0.30(-7.89%)
Jul 20, 2022 3.500 3.900 3.340 3.800 970,654 +0.34(+9.83%)
Jul 19, 2022 3.520 3.520 3.320 3.460 649,085 +0.00(+0.00%)
Jul 18, 2022 3.620 3.750 3.220 3.460 877,303 -0.15(-4.16%)
Jul 15, 2022 3.530 3.640 3.410 3.610 1,106,548 +0.13(+3.74%)
Jul 14, 2022 3.770 3.770 3.125 3.480 1,189,654 -0.24(-6.45%)
Jul 13, 2022 3.850 3.860 3.670 3.720 463,958 -0.09(-2.36%)
Jul 12, 2022 4.150 4.159 3.750 3.810 660,432 -0.36(-8.63%)
Jul 11, 2022 4.360 4.430 4.130 4.170 763,668 -0.35(-7.74%)
Jul 08, 2022 4.530 4.660 4.450 4.520 736,805 -0.10(-2.16%)
Jul 07, 2022 4.950 4.950 4.580 4.620 803,121 -0.34(-6.85%)
Jul 06, 2022 4.570 5.000 4.520 4.960 623,471 +0.41(+9.01%)
Jul 05, 2022 4.650 4.650 4.340 4.550 689,601 -0.24(-5.01%)
Jul 01, 2022 4.660 4.960 4.590 4.790 937,876 +0.02(+0.42%)
Jun 30, 2022 4.420 4.770 3.930 4.770 1,262,689 +0.19(+4.15%)
Jun 29, 2022 4.800 4.804 4.380 4.580 814,524 -0.32(-6.53%)
Jun 28, 2022 4.890 5.000 4.820 4.900 716,897 +0.09(+1.87%)
Jun 27, 2022 5.520 5.640 4.610 4.810 1,326,482 -0.65(-11.90%)
Jun 24, 2022 5.500 5.730 5.225 5.460 12,177,446 -0.22(-3.87%)
Jun 23, 2022 5.910 6.110 5.595 5.680 1,362,669 -0.26(-4.38%)
Jun 22, 2022 5.760 6.115 5.550 5.940 1,921,055 +0.15(+2.59%)
Jun 21, 2022 5.740 5.970 5.580 5.790 2,018,865 +0.05(+0.87%)
Jun 17, 2022 5.330 5.800 5.190 5.740 10,389,178 +0.36(+6.69%)
Jun 16, 2022 4.830 5.530 4.830 5.380 3,226,070 +0.31(+6.11%)
Jun 15, 2022 4.260 5.090 4.200 5.070 3,386,663 +0.89(+21.29%)
Jun 14, 2022 3.830 4.230 3.830 4.180 1,037,425 +0.36(+9.42%)
Jun 13, 2022 3.820 0 -0.18(-4.50%)
Jun 10, 2022 4.270 4.390 3.870 4.000 694,098 -0.29(-6.76%)
Jun 09, 2022 4.650 4.820 4.260 4.290 1,240,514 -0.39(-8.33%)
Jun 08, 2022 5.010 5.150 4.560 4.680 1,138,053 -0.35(-6.96%)
Jun 07, 2022 5.340 5.340 4.560 5.030 1,700,959 -0.47(-8.55%)
Jun 06, 2022 5.120 5.740 5.050 5.500 3,085,639 +0.47(+9.34%)
Jun 03, 2022 5.060 5.349 4.550 5.030 1,396,888 -0.07(-1.37%)
Jun 02, 2022 4.650 5.490 4.580 5.100 1,526,408 +0.24(+4.94%)
Jun 01, 2022 4.310 4.930 4.155 4.860 3,518,885 +0.48(+10.96%)
May 31, 2022 4.460 4.650 3.950 4.380 1,278,034 -0.16(-3.52%)
May 27, 2022 4.110 4.730 4.070 4.540 903,380 +0.41(+9.93%)
May 26, 2022 3.810 4.340 3.800 4.130 1,109,102 +0.38(+10.13%)
May 25, 2022 3.650 3.830 3.580 3.750 380,021 +0.09(+2.46%)
May 24, 2022 3.210 3.750 3.100 3.660 942,167 +0.43(+13.31%)
May 23, 2022 3.770 4.000 3.040 3.230 1,267,627 -0.47(-12.70%)
May 20, 2022 4.170 4.260 3.580 3.700 1,003,724 -0.36(-8.87%)
May 19, 2022 4.420 4.690 4.060 4.060 556,460 -0.48(-10.57%)
May 18, 2022 4.730 4.890 4.450 4.540 496,948 -0.27(-5.61%)
May 17, 2022 4.840 5.250 4.300 4.810 1,006,597 +0.19(+4.11%)
May 16, 2022 4.190 4.820 4.190 4.620 942,868 +0.41(+9.74%)
May 13, 2022 4.090 4.649 4.050 4.210 1,635,035 +0.56(+15.34%)
May 11, 2022 3.650 0 +0.66(+22.07%)
May 10, 2022 3.430 3.630 2.910 2.990 1,301,046 -0.44(-12.83%)
May 09, 2022 4.760 5.050 3.250 3.430 1,260,851 -1.60(-31.81%)
May 06, 2022 5.000 5.490 4.625 5.030 1,030,909 -0.18(-3.45%)
May 05, 2022 5.700 5.980 5.120 5.210 748,665 -0.75(-12.58%)
May 04, 2022 5.500 5.990 4.870 5.960 1,111,648 +0.35(+6.24%)
May 03, 2022 6.340 6.910 5.535 5.610 1,013,711 -0.91(-13.96%)
May 02, 2022 6.340 6.740 5.843 6.520 656,222 +0.31(+4.99%)
Apr 28, 2022 6.210 0 -0.78(-11.16%)
Apr 27, 2022 6.990 0 -0.37(-5.03%)
Apr 26, 2022 6.770 7.620 6.770 7.360 966,501 +0.49(+7.13%)
Apr 25, 2022 6.100 6.990 5.880 6.870 756,880 +0.62(+9.92%)
Apr 22, 2022 6.820 6.950 6.130 6.250 673,066 -0.33(-5.02%)
Apr 21, 2022 7.060 7.140 6.280 6.580 881,013 -0.56(-7.84%)
Apr 20, 2022 8.000 8.150 6.950 7.140 1,607,413 -0.79(-9.96%)
Apr 19, 2022 6.190 8.460 6.190 7.930 2,304,427 +1.54(+24.10%)
Apr 18, 2022 6.500 6.500 6.300 6.390 295,494 +0.01(+0.16%)
Apr 14, 2022 6.130 6.680 5.650 6.380 818,676 +0.14(+2.24%)
Apr 13, 2022 6.060 6.250 5.270 6.240 293,848 -0.01(-0.16%)
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.