Indicators

Charles & Colvard (NQ: CTHR )

0.2998 +0.0299 (+11.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.6540	0.6970	0.5700	0.5722	774,784	-0.11(-16.71%)
Sep 28, 2023	0.7000	0.7455	0.6850	0.6870	227,045	+0.00(+0.29%)
Sep 27, 2023	0.7247	0.7247	0.6850	0.6850	84,437	-0.01(-0.75%)
Sep 26, 2023	0.7405	0.7405	0.6800	0.6902	318,567	-0.05(-6.79%)
Sep 25, 2023	0.7403	0.7502	0.7405	0.7405	19,197	+0.00(+0.05%)
Sep 22, 2023	0.7310	0.7910	0.7110	0.7401	175,439	+0.01(+1.66%)
Sep 21, 2023	0.7500	0.7650	0.7200	0.7280	222,017	-0.02(-2.93%)
Sep 20, 2023	0.7600	0.7800	0.7450	0.7500	95,363	-0.01(-1.06%)
Sep 19, 2023	0.7599	0.7599	0.7341	0.7580	43,342	-0.00(-0.13%)
Sep 18, 2023	0.7300	0.7986	0.7210	0.7590	108,742	+0.01(+1.52%)
Sep 15, 2023	0.7800	0.7800	0.7210	0.7476	209,245	-0.02(-2.91%)
Sep 14, 2023	0.7800	0.8100	0.7350	0.7700	410,226	-0.01(-1.28%)
Sep 13, 2023	0.8195	0.8195	0.7800	0.7800	62,445	-0.01(-1.28%)
Sep 12, 2023	0.8290	0.8298	0.7900	0.7901	89,347	-0.00(-0.25%)
Sep 11, 2023	0.8100	0.8100	0.7800	0.7921	97,859	+0.01(+1.55%)
Sep 08, 2023	0.7500	0.8450	0.7055	0.7800	591,196	+0.03(+4.01%)
Sep 07, 2023	0.7800	0.7900	0.7360	0.7499	119,724	-0.04(-5.08%)
Sep 06, 2023	0.7800	0.8013	0.7641	0.7900	83,258	+0.01(+1.41%)
Sep 05, 2023	0.8100	0.8379	0.7701	0.7790	205,028	-0.02(-2.99%)

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.