Indicators

Charles & Colvard (NQ: CTHR )

2.374 +0.034 (+1.45%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.900	4.050	3.850	4.030	152,400	+0.17(+4.40%)
Sep 27, 2007	3.850	3.890	3.800	3.860	41,728	+0.05(+1.31%)
Sep 26, 2007	3.830	3.890	3.800	3.810	47,699	+0.01(+0.26%)
Sep 25, 2007	3.900	3.900	3.800	3.800	21,698	-0.07(-1.81%)
Sep 24, 2007	3.990	3.990	3.840	3.870	24,768	-0.07(-1.78%)
Sep 21, 2007	3.860	3.950	3.840	3.940	22,803	+0.12(+3.14%)
Sep 20, 2007	3.900	3.940	3.800	3.820	29,862	-0.10(-2.55%)
Sep 19, 2007	3.900	3.960	3.750	3.920	66,216	+0.00(+0.00%)
Sep 18, 2007	3.850	4.000	3.820	3.920	60,426	+0.05(+1.29%)
Sep 17, 2007	3.840	3.910	3.800	3.870	57,248	+0.05(+1.31%)
Sep 14, 2007	3.930	3.950	3.780	3.820	72,225	-0.10(-2.55%)
Sep 13, 2007	3.960	4.000	3.900	3.920	25,269	-0.01(-0.25%)
Sep 12, 2007	3.962	4.000	3.920	3.930	42,137	-0.07(-1.75%)
Sep 11, 2007	3.990	4.040	3.970	4.000	36,787	-0.01(-0.26%)
Sep 10, 2007	4.000	4.040	3.960	4.010	56,992	+0.00(+0.01%)
Sep 07, 2007	4.000	4.050	3.960	4.010	49,610	+0.01(+0.25%)
Sep 06, 2007	4.040	4.090	4.000	4.000	27,300	-0.08(-1.96%)
Sep 05, 2007	4.100	4.140	4.020	4.080	27,325	-0.05(-1.21%)

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.