Indicators

Charles & Colvard (NQ: CTHR )

0.2800 -0.0056 (-1.96%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.4700	0.5700	0.4700	0.5600	50,755	+0.09(+18.14%)
May 28, 2009	0.4700	0.5200	0.4700	0.4740	13,906	-0.01(-1.23%)
May 27, 2009	0.4400	0.4800	0.4400	0.4799	5,970	-0.03(-6.21%)
May 26, 2009	0.5500	0.5500	0.4700	0.5117	7,843	+0.02(+4.43%)
May 22, 2009	0.4900	0.5200	0.4500	0.4900	44,018	+0.00(+0.00%)
May 21, 2009	0.5100	0.5100	0.4700	0.4900	17,812	-0.08(-14.04%)
May 20, 2009	0.4700	0.6000	0.4700	0.5700	60,211	+0.07(+15.13%)
May 19, 2009	0.4600	0.5000	0.4600	0.4951	5,700	+0.03(+5.34%)
May 18, 2009	0.4400	0.5000	0.4400	0.4700	30,500	-0.02(-4.47%)
May 15, 2009	0.5400	0.5500	0.4920	0.4920	14,155	-0.05(-8.89%)
May 14, 2009	0.5000	0.5400	0.4800	0.5400	7,510	+0.04(+8.00%)
May 13, 2009	0.5300	0.5301	0.5000	0.5000	46,444	-0.02(-3.85%)
May 12, 2009	0.5500	0.5500	0.5000	0.5200	7,800	-0.03(-5.45%)
May 11, 2009	0.4701	0.5500	0.4700	0.5500	36,200	+0.08(+16.53%)
May 08, 2009	0.4500	0.5500	0.4500	0.4720	48,355	+0.02(+4.89%)
May 07, 2009	0.4400	0.4500	0.4400	0.4500	24,700	+0.01(+2.27%)
May 06, 2009	0.4760	0.4760	0.4200	0.4400	49,942	-0.03(-6.38%)
May 05, 2009	0.5000	0.5000	0.4501	0.4700	30,167	-0.05(-9.67%)
May 04, 2009	0.5300	0.5500	0.5000	0.5203	27,682	+0.05(+10.70%)

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.