Indicators

Charles & Colvard (NQ: CTHR )

0.2998 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.6780	0.6867	0.6519	0.6800	208,100	+0.01(+1.49%)
May 28, 2020	0.7000	0.7098	0.6501	0.6700	363,195	-0.01(-1.62%)
May 27, 2020	0.6912	0.6997	0.6700	0.6810	192,816	-0.02(-3.27%)
May 26, 2020	0.7000	0.7100	0.6811	0.7040	96,963	+0.01(+2.03%)
May 22, 2020	0.7200	0.7431	0.6711	0.6900	1,024,500	-0.15(-17.86%)
May 21, 2020	0.8700	0.8800	0.8200	0.8400	563,744	+0.02(+2.45%)
May 20, 2020	0.8200	0.8388	0.7900	0.8199	158,068	+0.03(+3.22%)
May 19, 2020	0.7498	0.8502	0.7498	0.7943	384,917	+0.06(+7.95%)
May 18, 2020	0.7500	0.7690	0.7214	0.7358	220,356	+0.04(+5.07%)
May 15, 2020	0.6900	0.7300	0.6900	0.7003	39,700	-0.07(-9.05%)
May 14, 2020	0.7100	0.7200	0.6900	0.7700	46,013	+0.07(+10.00%)
May 13, 2020	0.7500	0.7500	0.6800	0.7000	98,347	-0.05(-7.09%)
May 12, 2020	0.7725	0.7797	0.7301	0.7534	56,315	+0.00(+0.45%)
May 11, 2020	0.7100	0.8000	0.7000	0.7500	412,597	+0.03(+4.09%)
May 08, 2020	0.7300	0.7300	0.7011	0.7205	91,000	+0.00(+0.07%)
May 07, 2020	0.7151	0.7250	0.6800	0.7200	91,016	+0.02(+3.58%)
May 06, 2020	0.6899	0.7195	0.6800	0.6951	87,570	+0.04(+5.33%)
May 05, 2020	0.7101	0.7305	0.6512	0.6599	243,816	-0.04(-5.73%)
May 04, 2020	0.7080	0.7390	0.6873	0.7000	84,140	+0.01(+1.42%)

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.