Indicators

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.520	1.520	1.470	1.480	4,800	-0.06(-3.90%)
Nov 27, 2019	1.550	1.550	1.510	1.540	26,500	+0.02(+1.32%)
Nov 26, 2019	1.490	1.550	1.470	1.520	102,322	+0.03(+2.01%)
Nov 25, 2019	1.390	1.500	1.390	1.490	153,401	+0.07(+4.93%)
Nov 22, 2019	1.380	1.430	1.350	1.420	14,500	+0.01(+0.71%)
Nov 21, 2019	1.390	1.410	1.350	1.410	26,660	+0.04(+2.92%)
Nov 20, 2019	1.370	1.420	1.370	1.370	29,439	-0.02(-1.44%)
Nov 19, 2019	1.420	1.420	1.340	1.390	48,735	-0.03(-2.11%)
Nov 18, 2019	1.430	1.471	1.370	1.420	50,856	-0.01(-0.66%)
Nov 15, 2019	1.475	1.490	1.420	1.429	33,400	-0.04(-2.76%)
Nov 14, 2019	1.510	1.550	1.450	1.470	96,156	-0.04(-2.65%)
Nov 13, 2019	1.510	1.510	1.460	1.510	73,867	+0.01(+0.67%)
Nov 12, 2019	1.490	1.500	1.440	1.500	131,306	-0.01(-0.66%)
Nov 11, 2019	1.490	1.520	1.490	1.510	166,004	+0.07(+4.86%)
Nov 08, 2019	1.400	1.450	1.370	1.440	129,500	+0.12(+9.09%)
Nov 07, 2019	1.310	1.350	1.302	1.320	116,263	+0.01(+0.76%)
Nov 06, 2019	1.300	1.330	1.300	1.310	37,274	+0.01(+0.38%)
Nov 05, 2019	1.340	1.380	1.300	1.305	88,823	-0.03(-1.88%)
Nov 04, 2019	1.340	1.350	1.320	1.330	23,806	+0.00(+0.00%)

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.