Chronicle Journal: Finance

Charles & Colvard (NQ: CTHR )

2.680 USD +0.060 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.640 2.710 2.560 2.680 164,148 +0.06(+2.29%)
May 13, 2021 2.600 2.710 2.550 2.620 301,296 +0.04(+1.55%)
May 12, 2021 2.570 2.710 2.550 2.580 455,685 -0.08(-3.01%)
May 11, 2021 2.590 2.700 2.520 2.660 278,660 +0.01(+0.19%)
May 10, 2021 2.800 2.880 2.630 2.655 582,029 -0.18(-6.18%)
May 07, 2021 2.950 2.990 2.620 2.830 1,846,854 -0.45(-13.72%)
May 06, 2021 3.320 3.440 3.200 3.280 841,649 -0.09(-2.67%)
May 05, 2021 3.540 3.560 3.340 3.370 426,473 -0.10(-2.88%)
May 04, 2021 3.640 3.650 3.330 3.470 649,757 -0.19(-5.19%)
May 03, 2021 3.220 3.660 3.160 3.660 973,753 +0.52(+16.56%)
Apr 30, 2021 3.180 3.270 3.130 3.140 201,700 -0.04(-1.26%)
Apr 29, 2021 3.180 3.190 3.000 3.180 204,081 +0.08(+2.58%)
Apr 28, 2021 3.110 3.170 2.950 3.100 258,665 -0.03(-0.96%)
Apr 27, 2021 2.940 3.190 2.880 3.130 430,780 +0.20(+6.83%)
Apr 26, 2021 2.910 2.990 2.900 2.930 132,116 +0.02(+0.69%)
Apr 23, 2021 2.880 2.990 2.875 2.910 245,800 +0.01(+0.34%)
Apr 22, 2021 2.890 2.980 2.820 2.900 119,836 +0.01(+0.35%)
Apr 21, 2021 2.810 2.950 2.790 2.890 122,107 +0.10(+3.58%)
Apr 20, 2021 2.980 2.980 2.710 2.790 628,574 -0.19(-6.38%)
Apr 19, 2021 3.050 3.050 2.921 2.980 302,289 -0.07(-2.30%)
Apr 16, 2021 3.000 3.080 2.910 3.050 193,000 +0.09(+3.04%)
Apr 15, 2021 3.210 3.210 2.960 2.960 394,153 -0.22(-6.92%)
Apr 14, 2021 3.000 3.250 2.930 3.180 463,345 +0.18(+6.00%)
Apr 13, 2021 3.000 3.030 2.900 3.000 232,394 +0.02(+0.67%)
Apr 12, 2021 3.080 3.120 2.950 2.980 427,186 -0.16(-5.10%)
Apr 09, 2021 3.100 3.200 3.070 3.140 239,900 +0.04(+1.29%)
Apr 08, 2021 3.260 3.330 3.010 3.100 515,526 -0.10(-3.13%)
Apr 07, 2021 3.000 3.430 2.960 3.200 747,839 +0.22(+7.38%)
Apr 06, 2021 2.950 3.000 2.900 2.980 187,529 +0.03(+1.02%)
Apr 05, 2021 2.950 3.000 2.890 2.950 193,750 +0.02(+0.68%)
Apr 01, 2021 3.070 3.090 2.900 2.930 320,500 -0.03(-1.01%)
Mar 31, 2021 2.830 3.090 2.820 2.960 564,226 +0.21(+7.64%)
Mar 30, 2021 2.740 2.800 2.700 2.750 102,013 +0.00(+0.00%)
Mar 29, 2021 2.850 2.950 2.730 2.750 282,532 -0.11(-3.85%)
Mar 26, 2021 2.970 2.990 2.820 2.860 189,900 -0.06(-2.05%)
Mar 25, 2021 2.830 2.995 2.730 2.920 542,103 +0.08(+2.82%)
Mar 24, 2021 2.850 2.950 2.760 2.840 321,397 +0.01(+0.35%)
Mar 23, 2021 2.890 2.930 2.790 2.830 460,009 -0.04(-1.39%)
Mar 22, 2021 3.140 3.200 2.830 2.870 575,850 -0.24(-7.72%)
Mar 19, 2021 2.720 3.180 2.715 3.110 1,296,600 +0.50(+19.16%)
Mar 18, 2021 2.780 2.790 2.550 2.610 528,804 -0.17(-6.12%)
Mar 17, 2021 2.680 2.810 2.570 2.780 507,303 +0.04(+1.46%)
Mar 16, 2021 3.120 3.200 2.560 2.740 2,589,491 -0.40(-12.74%)
Mar 15, 2021 2.890 3.290 2.870 3.140 1,602,259 +0.28(+9.79%)
Mar 12, 2021 2.850 2.870 2.763 2.860 420,700 +0.00(+0.00%)
Mar 11, 2021 2.780 2.900 2.660 2.860 666,819 +0.15(+5.54%)
Mar 10, 2021 2.850 2.950 2.645 2.710 790,925 -0.09(-3.21%)
Mar 09, 2021 2.550 2.950 2.500 2.800 2,645,719 +0.35(+14.29%)
Mar 08, 2021 2.270 2.490 2.230 2.450 792,722 +0.19(+8.41%)
Mar 05, 2021 2.270 2.290 2.050 2.260 698,700 -0.02(-0.88%)
Mar 04, 2021 2.313 2.368 2.170 2.280 554,298 -0.06(-2.56%)
Mar 03, 2021 2.450 2.520 2.280 2.340 364,188 -0.12(-4.88%)
Mar 02, 2021 2.530 2.590 2.410 2.460 547,253 -0.06(-2.38%)
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.