Indicators

Charles & Colvard (NQ: CTHR )

2.374 +0.034 (+1.45%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.230	1.230	1.150	1.170	223,590	-0.04(-3.31%)
Nov 27, 2020	1.250	1.250	1.200	1.210	58,700	-0.04(-3.20%)
Nov 25, 2020	1.200	1.250	1.190	1.250	307,800	+0.04(+3.31%)
Nov 24, 2020	1.130	1.230	1.130	1.210	491,414	+0.07(+6.14%)
Nov 23, 2020	1.060	1.140	1.060	1.140	170,534	+0.05(+4.59%)
Nov 20, 2020	1.100	1.120	1.070	1.090	179,500	-0.03(-2.68%)
Nov 19, 2020	1.160	1.160	1.050	1.120	233,732	-0.04(-3.45%)
Nov 18, 2020	1.160	1.180	1.110	1.160	405,203	+0.01(+0.87%)
Nov 17, 2020	1.050	1.150	1.010	1.150	724,206	+0.12(+11.65%)
Nov 16, 2020	1.060	1.070	1.030	1.030	238,928	-0.01(-0.96%)
Nov 13, 2020	1.070	1.070	1.010	1.040	531,600	+0.04(+4.00%)
Nov 12, 2020	1.040	1.060	0.9900	1.000	587,717	+0.02(+2.02%)
Nov 11, 2020	1.020	1.040	0.9770	0.9802	263,721	-0.03(-2.95%)
Nov 10, 2020	1.000	1.050	0.9803	1.010	86,540	+0.01(+1.38%)
Nov 09, 2020	0.9890	1.020	0.9700	0.9963	211,348	+0.00(+0.10%)
Nov 06, 2020	1.020	1.030	0.9502	0.9953	1,000,800	+0.09(+9.37%)
Nov 05, 2020	0.8600	0.9400	0.8600	0.9100	688,281	+0.06(+6.97%)
Nov 04, 2020	0.8430	0.8698	0.8430	0.8507	93,748	-0.01(-1.43%)
Nov 03, 2020	0.8554	0.8708	0.8321	0.8630	64,889	+0.01(+0.90%)

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.