ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Charles & Colvard (NQ: CTHR )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.610 1.610 1.560 1.560 6,205 -0.04(-2.50%)
Aug 20, 2024 1.610 1.620 1.570 1.600 15,138 +0.03(+1.91%)
Aug 19, 2024 1.655 1.688 1.563 1.570 24,169 -0.04(-2.48%)
Aug 16, 2024 1.630 1.640 1.610 1.610 10,786 +0.00(+0.00%)
Aug 15, 2024 1.710 1.710 1.610 1.610 6,193 +0.01(+0.63%)
Aug 14, 2024 1.670 1.750 1.600 1.600 21,315 -0.11(-6.43%)
Aug 13, 2024 1.725 1.750 1.660 1.710 2,542 -0.09(-5.00%)
Aug 12, 2024 1.670 1.800 1.670 1.800 4,863 +0.05(+2.86%)
Aug 09, 2024 1.600 1.760 1.600 1.750 10,572 +0.15(+9.37%)
Aug 08, 2024 1.620 1.646 1.600 1.600 976 +0.00(+0.00%)
Aug 07, 2024 1.652 1.688 1.600 1.600 6,874 -0.01(-0.62%)
Aug 06, 2024 1.620 1.670 1.610 1.610 4,818 -0.01(-0.62%)
Aug 05, 2024 1.700 1.730 1.554 1.620 17,756 -0.13(-7.43%)
Aug 02, 2024 1.730 1.760 1.700 1.750 12,152 +0.02(+1.16%)
Aug 01, 2024 1.850 1.850 1.730 1.730 1,649 -0.09(-4.95%)
Jul 31, 2024 1.770 1.820 1.720 1.820 4,510 +0.02(+1.11%)
Jul 30, 2024 1.960 1.960 1.800 1.800 2,959 -0.11(-5.91%)
Jul 29, 2024 2.040 2.050 1.913 1.913 5,852 -0.02(-0.88%)
Jul 26, 2024 1.874 1.952 1.874 1.930 4,609 +0.01(+0.52%)
Jul 25, 2024 1.720 1.920 1.720 1.920 2,973 -0.06(-3.03%)
Jul 24, 2024 1.980 2.040 1.930 1.980 10,794 -0.05(-2.46%)
Jul 23, 2024 2.010 2.060 2.000 2.030 4,811 -0.01(-0.49%)
Jul 22, 2024 2.050 2.055 1.955 2.040 8,140 +0.04(+2.00%)
Jul 19, 2024 1.852 2.045 1.830 2.000 16,106 +0.02(+1.01%)
Jul 18, 2024 2.010 2.070 1.960 1.980 27,213 -0.06(-2.94%)
Jul 17, 2024 1.960 2.101 1.960 2.040 17,748 +0.16(+8.51%)
Jul 16, 2024 1.980 1.980 1.880 1.880 8,112 -0.02(-1.05%)
Jul 15, 2024 1.880 1.900 1.830 1.900 8,136 +0.02(+1.06%)
Jul 12, 2024 1.810 1.905 1.810 1.880 11,671 +0.03(+1.62%)
Jul 11, 2024 1.850 1.960 1.780 1.850 25,740 +0.02(+1.09%)
Jul 10, 2024 1.840 1.886 1.800 1.830 7,577 -0.02(-1.08%)
Jul 09, 2024 1.790 1.870 1.710 1.850 25,761 +0.15(+8.82%)
Jul 08, 2024 1.720 1.840 1.660 1.700 14,805 -0.02(-1.16%)
Jul 05, 2024 1.750 1.894 1.680 1.720 44,741 -0.01(-0.58%)
Jul 03, 2024 1.670 1.730 1.640 1.730 5,153 +0.03(+1.76%)
Jul 02, 2024 1.690 1.710 1.660 1.700 6,420 +0.00(+0.00%)
Jul 01, 2024 1.730 1.740 1.690 1.700 7,677 -0.01(-0.58%)
Jun 28, 2024 1.740 1.770 1.690 1.710 14,873 -0.03(-1.72%)
Jun 27, 2024 1.740 1.850 1.740 1.740 19,422 +0.00(+0.00%)
Jun 26, 2024 1.770 1.830 1.710 1.740 11,226 -0.11(-5.95%)
Jun 25, 2024 1.940 1.940 1.670 1.850 33,038 +0.20(+12.12%)
Jun 24, 2024 1.550 1.650 1.550 1.650 15,931 +0.04(+2.48%)
Jun 21, 2024 1.590 1.660 1.550 1.610 10,611 +0.01(+0.69%)
Jun 20, 2024 1.580 1.600 1.530 1.599 23,677 +0.02(+1.20%)
Jun 18, 2024 1.730 1.730 1.550 1.580 65,462 -0.12(-7.33%)
Jun 17, 2024 1.880 1.960 1.660 1.705 50,972 -0.23(-12.11%)
Jun 14, 2024 1.890 1.980 1.890 1.940 20,717 +0.00(+0.01%)
Jun 13, 2024 2.020 2.100 1.900 1.940 46,677 -0.08(-3.97%)
Jun 12, 2024 2.080 2.120 2.020 2.020 16,729 -0.10(-4.72%)
Jun 11, 2024 2.180 2.180 2.085 2.120 8,258 -0.06(-2.75%)
Jun 10, 2024 2.230 2.260 2.152 2.180 9,651 -0.05(-2.25%)
Jun 07, 2024 2.230 2.300 2.230 2.230 10,780 -0.01(-0.29%)
Jun 06, 2024 2.230 2.330 2.230 2.236 14,822 +0.01(+0.29%)
Jun 05, 2024 2.260 2.260 2.200 2.230 9,503 -0.04(-1.76%)
Jun 04, 2024 2.180 2.370 2.180 2.270 32,559 +0.12(+5.58%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.