Indicators

Charles & Colvard (NQ: CTHR )

2.600 +2.300 (+766.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.440	4.470	4.210	4.250	108,413	-0.17(-3.85%)
Apr 27, 2012	4.410	4.490	4.100	4.420	34,350	-0.01(-0.23%)
Apr 26, 2012	3.970	4.560	3.970	4.430	76,494	+0.26(+6.24%)
Apr 25, 2012	4.200	4.330	4.140	4.170	9,343	-0.02(-0.48%)
Apr 24, 2012	4.180	4.200	4.120	4.190	18,987	-0.03(-0.71%)
Apr 23, 2012	4.100	4.260	4.060	4.220	29,188	-0.04(-0.94%)
Apr 20, 2012	4.550	4.560	4.250	4.260	13,098	-0.21(-4.70%)
Apr 19, 2012	4.400	4.570	4.390	4.470	27,495	+0.06(+1.36%)
Apr 18, 2012	4.020	4.450	4.000	4.410	49,457	+0.34(+8.35%)
Apr 17, 2012	4.000	4.080	3.950	4.070	26,856	+0.08(+2.01%)
Apr 16, 2012	3.980	4.060	3.870	3.990	36,281	+0.02(+0.50%)
Apr 13, 2012	4.050	4.110	3.970	3.970	3,600	-0.14(-3.41%)
Apr 12, 2012	4.090	4.190	4.090	4.110	7,429	+0.00(+0.00%)
Apr 11, 2012	4.010	4.140	4.000	4.110	12,968	+0.10(+2.49%)
Apr 10, 2012	4.280	4.330	4.010	4.010	26,872	-0.45(-10.09%)
Apr 09, 2012	4.420	4.540	4.260	4.460	4,803	+0.00(+0.00%)
Apr 05, 2012	4.570	4.660	4.460	4.460	16,958	-0.15(-3.25%)
Apr 04, 2012	4.640	4.640	4.480	4.610	10,874	-0.10(-2.12%)
Apr 03, 2012	4.700	4.750	4.520	4.710	4,755	+0.05(+1.07%)

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.