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 (%)
Jul 31, 2017	0.8690	0.8690	0.8400	0.8400	7,660	+0.00(+0.00%)
Jul 28, 2017	0.8523	0.8600	0.8300	0.8400	4,105	-0.02(-2.31%)
Jul 27, 2017	0.8690	0.8690	0.8300	0.8599	41,907	+0.01(+1.16%)
Jul 26, 2017	0.8668	0.8668	0.8300	0.8500	4,266	+0.02(+2.41%)
Jul 25, 2017	0.8100	0.8799	0.8100	0.8300	39,523	+0.01(+1.22%)
Jul 24, 2017	0.8823	0.8823	0.8100	0.8200	136,504	-0.04(-4.65%)
Jul 21, 2017	0.8618	0.9099	0.8600	0.8600	20,359	+0.01(+1.18%)
Jul 20, 2017	0.8600	0.8787	0.8500	0.8500	29,986	-0.02(-2.30%)
Jul 19, 2017	0.8599	0.8800	0.8599	0.8700	16,365	+0.02(+2.35%)
Jul 18, 2017	0.8599	0.8600	0.8500	0.8500	24,507	+0.00(+0.00%)
Jul 17, 2017	0.8610	0.8700	0.8500	0.8500	20,999	-0.02(-2.30%)
Jul 14, 2017	0.8599	0.8800	0.8500	0.8700	24,104	+0.02(+2.35%)
Jul 13, 2017	0.8501	0.8629	0.8500	0.8500	21,690	-0.01(-0.77%)
Jul 12, 2017	0.8600	0.8799	0.8500	0.8566	24,329	+0.01(+0.78%)
Jul 11, 2017	0.8820	0.8992	0.8500	0.8500	57,978	-0.04(-4.52%)
Jul 10, 2017	0.8902	0.9300	0.8902	0.8902	9,206	-0.04(-4.28%)
Jul 07, 2017	0.8910	0.9400	0.8901	0.9300	8,534	+0.03(+3.33%)
Jul 06, 2017	0.9100	0.9100	0.8800	0.9000	21,005	-0.01(-1.29%)
Jul 05, 2017	0.9300	0.9400	0.9118	0.9118	12,192	-0.00(-0.02%)

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.