Indicators

Charles & Colvard (NQ: CTHR )

0.2998 +0.0299 (+11.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.8600	0.9000	0.8600	0.8700	10,800	-0.04(-4.40%)
Sep 27, 2018	0.8610	0.9150	0.8610	0.9100	4,173	+0.04(+4.53%)
Sep 26, 2018	0.8800	0.8800	0.8706	0.8706	610	-0.03(-3.05%)
Sep 25, 2018	0.9349	0.9499	0.8760	0.8980	13,768	+0.03(+2.98%)
Sep 24, 2018	0.9101	0.9580	0.8720	0.8720	92,496	-0.10(-10.10%)
Sep 21, 2018	0.9400	0.9700	0.9100	0.9700	1,900	+0.06(+6.36%)
Sep 20, 2018	0.8920	0.9780	0.8920	0.9120	7,217	+0.01(+1.08%)
Sep 19, 2018	0.9100	0.9750	0.9023	0.9023	4,649	+0.00(+0.26%)
Sep 18, 2018	0.9000	0.9200	0.9000	0.9000	57,505	-0.01(-1.10%)
Sep 17, 2018	0.9300	0.9300	0.9000	0.9100	211,867	+0.00(+0.00%)
Sep 14, 2018	0.9700	0.9700	0.9100	0.9100	32,300	-0.01(-1.09%)
Sep 13, 2018	0.9700	1.000	0.9000	0.9200	48,333	-0.06(-6.12%)
Sep 12, 2018	0.9524	0.9800	0.9524	0.9800	9,938	+0.00(+0.00%)
Sep 11, 2018	0.9500	1.000	0.9300	0.9800	42,967	+0.03(+3.16%)
Sep 10, 2018	1.010	1.020	0.9500	0.9500	42,826	-0.06(-5.94%)
Sep 07, 2018	0.9700	1.030	0.9500	1.010	75,400	+0.03(+3.06%)
Sep 06, 2018	0.9810	1.000	0.9799	0.9800	21,117	-0.02(-2.00%)
Sep 05, 2018	0.9800	1.050	0.9700	1.000	28,844	+0.03(+3.09%)

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.