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 (%)
Jul 31, 2019 1.470 1.520 1.450 1.470 98,158 +0.00(+0.00%)
Jul 30, 2019 1.510 1.520 1.455 1.470 61,605 -0.03(-2.00%)
Jul 29, 2019 1.520 1.520 1.480 1.500 97,275 -0.01(-0.66%)
Jul 26, 2019 1.490 1.510 1.482 1.510 31,700 +0.02(+1.34%)
Jul 25, 2019 1.500 1.500 1.440 1.490 125,004 -0.02(-1.32%)
Jul 24, 2019 1.520 1.520 1.460 1.510 426,521 -0.02(-1.31%)
Jul 23, 2019 1.550 1.560 1.510 1.530 133,708 -0.01(-0.97%)
Jul 22, 2019 1.540 1.560 1.540 1.545 84,986 -0.01(-0.64%)
Jul 19, 2019 1.580 1.600 1.540 1.555 103,200 -0.03(-1.58%)
Jul 18, 2019 1.600 1.600 1.560 1.580 115,345 +0.00(+0.00%)
Jul 17, 2019 1.570 1.630 1.570 1.580 367,157 +0.00(+0.00%)
Jul 16, 2019 1.590 1.605 1.570 1.580 87,162 +0.00(+0.00%)
Jul 15, 2019 1.580 1.610 1.560 1.580 114,409 +0.01(+0.64%)
Jul 12, 2019 1.630 1.632 1.560 1.570 114,700 -0.05(-3.09%)
Jul 11, 2019 1.600 1.660 1.600 1.620 298,076 -0.01(-0.61%)
Jul 10, 2019 1.530 1.630 1.530 1.630 215,997 +0.06(+3.82%)
Jul 09, 2019 1.570 1.600 1.560 1.570 176,955 +0.02(+1.29%)
Jul 08, 2019 1.540 1.580 1.530 1.550 110,832 +0.02(+1.31%)
Jul 05, 2019 1.520 1.550 1.500 1.530 48,000 +0.00(+0.00%)
Jul 03, 2019 1.568 1.580 1.487 1.530 166,100 -0.04(-2.55%)
Jul 02, 2019 1.540 1.570 1.540 1.570 26,883 +0.04(+2.61%)
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.