Indicators

Charles & Colvard (NQ: CTHR )

2.340 -0.060 (-2.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.330	1.850	1.250	1.330	44,400	+0.00(+0.00%)
Nov 27, 2009	1.280	1.350	1.220	1.330	67,752	+0.08(+6.40%)
Nov 25, 2009	1.180	1.290	1.150	1.250	97,453	+0.05(+4.17%)
Nov 24, 2009	1.450	1.450	1.030	1.200	477,932	-0.18(-13.04%)
Nov 23, 2009	1.340	1.480	1.200	1.380	461,794	+0.10(+7.81%)
Nov 20, 2009	1.140	1.300	1.060	1.280	312,931	+0.20(+18.52%)
Nov 19, 2009	1.160	1.250	1.020	1.080	280,799	-0.01(-0.92%)
Nov 18, 2009	0.9700	1.150	0.8300	1.090	207,961	+0.17(+18.48%)
Nov 17, 2009	0.8900	0.9300	0.7700	0.9200	138,450	+0.10(+12.20%)
Nov 16, 2009	0.8900	0.8900	0.8000	0.8200	127,564	-0.04(-4.65%)
Nov 13, 2009	0.6800	0.8600	0.6800	0.8600	216,143	+0.16(+22.86%)
Nov 12, 2009	0.7000	0.7900	0.6500	0.7000	152,506	+0.01(+1.45%)
Nov 11, 2009	0.6500	0.7000	0.6300	0.6900	28,540	+0.06(+9.87%)
Nov 10, 2009	0.6800	0.6800	0.6280	0.6280	26,081	-0.06(-8.99%)
Nov 09, 2009	0.6000	0.7200	0.5300	0.6900	117,860	+0.08(+13.11%)
Nov 06, 2009	0.5500	0.6800	0.5500	0.6100	81,056	+0.03(+5.17%)
Nov 05, 2009	0.6000	0.6000	0.5550	0.5800	39,324	-0.02(-3.33%)
Nov 04, 2009	0.6001	0.6300	0.6000	0.6000	48,689	-0.01(-1.64%)
Nov 03, 2009	0.5812	0.6200	0.5800	0.6100	17,860	+0.04(+7.02%)

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.