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

Charles & Colvard (NQ: CTHR )

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2018 0.9700 0.9700 0.9050 0.9400 60,900 -0.01(-1.05%)
Nov 29, 2018 0.8900 0.9600 0.8900 0.9500 16,653 +0.06(+6.74%)
Nov 28, 2018 0.9500 0.9500 0.8900 0.8900 3,951 -0.04(-4.30%)
Nov 27, 2018 0.9100 0.9500 0.8902 0.9300 30,929 +0.02(+2.20%)
Nov 26, 2018 0.8902 0.9300 0.8902 0.9100 7,833 +0.00(+0.00%)
Nov 23, 2018 0.9100 0.9100 0.9100 72 +0.00(+0.00%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 20, 2018 0.9400 0.9500 0.9100 0.9100 1,457 -0.03(-3.19%)
Nov 19, 2018 0.8800 1.000 0.8710 0.9400 100,198 +0.01(+1.08%)
Nov 16, 2018 0.9100 0.9400 0.9100 0.9300 4,500 +0.00(+0.00%)
Nov 15, 2018 0.9450 0.9450 0.9230 0.9300 3,481 +0.03(+3.33%)
Nov 14, 2018 0.9200 0.9446 0.9000 0.9000 127,524 -0.00(-0.50%)
Nov 13, 2018 0.9200 0.9900 0.9000 0.9045 15,080 -0.01(-1.33%)
Nov 12, 2018 0.9800 0.9800 0.9167 0.9167 85,689 -0.05(-5.49%)
Nov 09, 2018 0.9600 1.000 0.9600 0.9700 22,500 -0.03(-2.99%)
Nov 08, 2018 0.9600 0.9999 0.9600 0.9999 21,381 -0.01(-0.51%)
Nov 07, 2018 1.040 1.040 0.9700 1.005 13,040 +0.00(+0.50%)
Nov 06, 2018 1.000 1.020 1.000 1.000 19,831 +0.00(+0.00%)
Nov 05, 2018 1.060 1.060 0.9450 1.000 83,725 -0.06(-5.84%)
Nov 02, 2018 0.9400 1.150 0.9350 1.062 179,500 +0.13(+14.19%)
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.