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 (%)
Sep 30, 2019	1.560	1.650	1.550	1.630	245,659	+0.07(+4.49%)
Sep 27, 2019	1.550	1.574	1.536	1.560	96,000	+0.00(+0.00%)
Sep 26, 2019	1.530	1.560	1.510	1.560	76,509	+0.03(+1.96%)
Sep 25, 2019	1.530	1.540	1.500	1.530	123,151	+0.00(+0.00%)
Sep 24, 2019	1.480	1.530	1.460	1.530	166,095	+0.06(+4.08%)
Sep 23, 2019	1.420	1.490	1.410	1.470	102,568	+0.04(+2.80%)
Sep 20, 2019	1.390	1.430	1.390	1.430	83,900	+0.05(+3.62%)
Sep 19, 2019	1.370	1.390	1.370	1.380	78,673	+0.00(+0.00%)
Sep 18, 2019	1.360	1.390	1.350	1.380	59,089	+0.03(+2.22%)
Sep 17, 2019	1.330	1.380	1.330	1.350	56,105	+0.02(+1.25%)
Sep 16, 2019	1.310	1.350	1.310	1.333	119,549	+0.01(+1.01%)
Sep 13, 2019	1.320	1.350	1.310	1.320	45,800	-0.01(-0.75%)
Sep 12, 2019	1.330	1.350	1.303	1.330	57,863	+0.00(+0.00%)
Sep 11, 2019	1.350	1.370	1.330	1.330	66,153	-0.03(-2.21%)
Sep 10, 2019	1.360	1.400	1.290	1.360	173,720	-0.01(-0.73%)
Sep 09, 2019	1.420	1.490	1.345	1.370	132,613	-0.04(-2.84%)
Sep 06, 2019	1.500	1.580	1.410	1.410	451,900	+0.07(+5.22%)
Sep 05, 2019	1.330	1.360	1.290	1.340	296,873	+0.02(+1.52%)
Sep 04, 2019	1.360	1.370	1.300	1.320	104,083	-0.04(-2.94%)

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.