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

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
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 (%)
Oct 31, 2019 1.340 1.350 1.320 1.330 27,693 -0.02(-1.48%)
Oct 30, 2019 1.350 1.380 1.340 1.350 51,408 +0.01(+0.75%)
Oct 29, 2019 1.340 1.360 1.340 1.340 41,707 +0.00(+0.00%)
Oct 28, 2019 1.340 1.360 1.320 1.340 22,573 +0.01(+0.51%)
Oct 25, 2019 1.360 1.360 1.314 1.333 47,100 -0.03(-1.97%)
Oct 24, 2019 1.330 1.360 1.329 1.360 48,105 +0.04(+3.03%)
Oct 23, 2019 1.300 1.340 1.290 1.320 24,296 +0.02(+1.54%)
Oct 22, 2019 1.312 1.320 1.275 1.300 68,894 +0.01(+0.78%)
Oct 21, 2019 1.330 1.340 1.270 1.290 135,692 -0.05(-3.73%)
Oct 18, 2019 1.320 1.340 1.319 1.340 25,400 +0.02(+1.52%)
Oct 17, 2019 1.330 1.340 1.320 1.320 45,697 +0.00(+0.05%)
Oct 16, 2019 1.360 1.360 1.310 1.319 47,780 -0.00(-0.05%)
Oct 15, 2019 1.360 1.380 1.300 1.320 266,320 -0.04(-3.30%)
Oct 14, 2019 1.370 1.380 1.360 1.365 53,981 -0.01(-1.09%)
Oct 11, 2019 1.400 1.450 1.350 1.380 45,600 -0.04(-2.82%)
Oct 10, 2019 1.430 1.470 1.375 1.420 44,521 +0.01(+0.71%)
Oct 09, 2019 1.450 1.480 1.400 1.410 146,296 -0.04(-2.76%)
Oct 08, 2019 1.410 1.490 1.400 1.450 57,486 +0.03(+2.11%)
Oct 07, 2019 1.530 1.560 1.410 1.420 262,870 -0.11(-7.19%)
Oct 04, 2019 1.590 1.610 1.480 1.530 102,700 -0.07(-4.38%)
Oct 03, 2019 1.600 1.602 1.550 1.600 44,691 +0.00(+0.00%)
Oct 02, 2019 1.630 1.630 1.580 1.600 156,450 -0.04(-2.44%)
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.