Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3790 -0.0060 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.600 2.650 2.545 2.590 182,071 +0.05(+1.97%)
May 27, 2021 2.640 2.650 2.460 2.540 460,063 -0.11(-4.15%)
May 26, 2021 2.600 2.690 2.585 2.650 214,694 +0.09(+3.52%)
May 25, 2021 2.650 2.650 2.550 2.560 177,245 -0.04(-1.54%)
May 24, 2021 2.740 2.780 2.595 2.600 332,864 -0.20(-7.14%)
May 21, 2021 2.720 2.800 2.680 2.800 208,994 +0.12(+4.48%)
May 20, 2021 2.610 2.690 2.600 2.680 157,468 +0.00(+0.00%)
May 19, 2021 2.700 2.700 2.570 2.680 268,074 -0.05(-1.83%)
May 18, 2021 2.770 2.830 2.720 2.730 267,017 -0.04(-1.44%)
May 17, 2021 2.680 2.882 2.676 2.770 415,408 +0.09(+3.36%)
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%)
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.