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 (%)
Jun 28, 2019	1.560	1.580	1.530	1.580	167,100	+0.02(+1.28%)
Jun 27, 2019	1.570	1.580	1.550	1.560	112,429	+0.03(+1.96%)
Jun 26, 2019	1.520	1.550	1.520	1.530	78,328	+0.03(+2.00%)
Jun 25, 2019	1.500	1.540	1.500	1.500	82,830	-0.03(-1.96%)
Jun 24, 2019	1.500	1.545	1.500	1.530	164,467	+0.03(+2.00%)
Jun 21, 2019	1.540	1.560	1.500	1.500	362,500	-0.04(-2.60%)
Jun 20, 2019	1.540	1.560	1.500	1.540	320,109	+0.00(+0.00%)
Jun 19, 2019	1.510	1.565	1.510	1.540	145,300	+0.01(+0.65%)
Jun 18, 2019	1.560	1.580	1.510	1.530	140,520	-0.03(-1.92%)
Jun 17, 2019	1.550	1.590	1.530	1.560	310,945	+0.02(+1.30%)
Jun 14, 2019	1.500	1.560	1.499	1.540	463,900	+0.03(+1.99%)
Jun 13, 2019	1.660	1.700	1.350	1.510	860,678	-0.13(-7.93%)
Jun 12, 2019	1.660	1.670	1.570	1.640	385,697	+0.01(+0.61%)
Jun 11, 2019	1.650	1.690	1.590	1.630	804,422	+0.01(+0.62%)
Jun 10, 2019	1.600	1.680	1.550	1.620	819,014	+0.02(+1.25%)
Jun 07, 2019	1.600	1.720	1.500	1.600	3,704,300	-0.43(-21.18%)
Jun 06, 2019	2.180	2.210	1.960	2.030	521,343	-0.13(-6.02%)
Jun 05, 2019	2.060	2.200	2.060	2.160	206,799	+0.09(+4.35%)
Jun 04, 2019	2.260	2.290	2.060	2.070	384,240	-0.19(-8.41%)

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.