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 (%)
Jul 29, 2005	16.96	17.72	16.96	17.49	260,733	+0.64(+3.80%)
Jul 28, 2005	16.84	16.95	16.64	16.85	123,987	-0.15(-0.90%)
Jul 27, 2005	17.20	17.54	16.32	17.00	143,561	-0.17(-1.01%)
Jul 26, 2005	17.36	17.60	16.45	17.18	264,762	-0.28(-1.58%)
Jul 25, 2005	18.01	18.01	17.45	17.45	134,982	-0.47(-2.61%)
Jul 22, 2005	18.08	18.55	17.59	17.92	145,617	-0.22(-1.20%)
Jul 21, 2005	18.30	18.56	17.41	18.14	175,792	-0.11(-0.60%)
Jul 20, 2005	18.30	18.50	16.67	18.25	467,885	-0.14(-0.77%)
Jul 19, 2005	18.20	18.75	17.98	18.39	279,616	+0.40(+2.24%)
Jul 18, 2005	16.89	18.24	16.52	17.98	443,290	+1.38(+8.33%)
Jul 15, 2005	16.56	16.63	16.17	16.60	129,991	-0.04(-0.23%)
Jul 14, 2005	16.94	17.17	16.64	16.64	111,250	-0.17(-1.03%)
Jul 13, 2005	17.12	17.28	16.49	16.81	330,763	-0.19(-1.13%)
Jul 12, 2005	15.97	17.06	15.87	17.00	349,075	+1.04(+6.49%)
Jul 11, 2005	15.92	16.00	15.72	15.97	198,957	+0.13(+0.81%)
Jul 08, 2005	15.97	16.00	15.32	15.84	223,965	-0.08(-0.48%)
Jul 07, 2005	15.36	15.96	15.36	15.92	160,531	+0.04(+0.24%)
Jul 06, 2005	15.59	15.99	15.58	15.88	169,893	+0.29(+1.85%)
Jul 05, 2005	15.78	15.78	15.20	15.59	127,750	-0.02(-0.12%)

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.