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 (%)
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%)
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.