Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.330 1.350 1.290 1.290 62,900 -0.04(-3.01%)
Aug 29, 2019 1.320 1.370 1.310 1.330 176,568 +0.04(+3.10%)
Aug 28, 2019 1.310 1.310 1.290 1.290 41,572 -0.02(-1.53%)
Aug 27, 2019 1.354 1.354 1.291 1.310 34,714 -0.05(-3.68%)
Aug 26, 2019 1.300 1.360 1.290 1.360 68,463 +0.06(+4.62%)
Aug 23, 2019 1.310 1.330 1.298 1.300 114,700 -0.02(-1.52%)
Aug 22, 2019 1.320 1.350 1.300 1.320 65,130 -0.01(-0.75%)
Aug 21, 2019 1.330 1.350 1.320 1.330 26,793 +0.01(+0.76%)
Aug 20, 2019 1.400 1.406 1.320 1.320 240,530 -0.07(-5.04%)
Aug 19, 2019 1.410 1.429 1.390 1.390 118,278 -0.05(-3.47%)
Aug 16, 2019 1.440 1.440 1.420 1.440 24,400 +0.00(+0.00%)
Aug 15, 2019 1.420 1.450 1.420 1.440 60,251 +0.02(+1.41%)
Aug 14, 2019 1.500 1.500 1.420 1.420 172,110 -0.06(-4.05%)
Aug 13, 2019 1.480 1.500 1.450 1.480 54,578 +0.01(+0.68%)
Aug 12, 2019 1.430 1.490 1.430 1.470 35,818 +0.03(+2.08%)
Aug 09, 2019 1.480 1.480 1.430 1.440 57,800 -0.02(-1.37%)
Aug 08, 2019 1.450 1.480 1.450 1.460 72,313 +0.01(+1.04%)
Aug 07, 2019 1.460 1.460 1.400 1.445 66,616 +0.03(+1.76%)
Aug 06, 2019 1.440 1.460 1.390 1.420 221,790 -0.02(-1.39%)
Aug 05, 2019 1.440 1.450 1.410 1.440 38,480 -0.01(-0.69%)
Aug 02, 2019 1.460 1.487 1.440 1.450 135,400 -0.01(-0.68%)
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.