Charles & Colvard (NQ: CTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	1.280	1.307	1.260	1.260	4,962	+0.00(+0.00%)
Oct 29, 2024	1.260	1.310	1.260	1.260	3,803	+0.00(+0.00%)
Oct 28, 2024	1.220	1.280	1.220	1.260	41,712	+0.04(+3.28%)
Oct 25, 2024	1.240	1.250	1.180	1.220	20,598	-0.02(-1.29%)
Oct 24, 2024	1.280	1.329	1.230	1.236	34,382	-0.09(-6.93%)
Oct 23, 2024	1.350	1.400	1.280	1.328	18,003	-0.05(-3.77%)
Oct 22, 2024	1.440	1.480	1.360	1.380	22,805	-0.03(-1.78%)
Oct 21, 2024	1.542	1.570	1.400	1.405	34,922	-0.11(-7.57%)
Oct 18, 2024	1.540	1.580	1.520	1.520	2,948	-0.02(-1.30%)
Oct 17, 2024	1.580	1.620	1.540	1.540	16,598	-0.02(-1.28%)
Oct 16, 2024	1.510	1.560	1.510	1.560	4,332	+0.03(+1.99%)
Oct 15, 2024	1.580	1.580	1.510	1.530	11,263	-0.07(-4.41%)
Oct 14, 2024	1.620	1.625	1.600	1.600	1,762	+0.00(+0.00%)
Oct 11, 2024	1.600	1.605	1.560	1.600	4,533	-0.05(-3.03%)
Oct 10, 2024	1.620	1.694	1.530	1.650	33,992	+0.04(+2.48%)
Oct 09, 2024	1.630	1.630	1.610	1.610	4,207	-0.03(-1.83%)
Oct 08, 2024	1.670	1.670	1.640	1.640	2,314	+0.00(+0.00%)
Oct 07, 2024	1.640	1.750	1.640	1.640	5,241	-0.03(-1.80%)
Oct 04, 2024	1.680	1.680	1.670	1.670	1,221	-0.02(-1.18%)
Oct 03, 2024	1.710	1.720	1.690	1.690	3,204	-0.04(-2.03%)
Oct 02, 2024	1.770	1.832	1.670	1.725	14,131	+0.01(+0.29%)
Oct 01, 2024	1.710	1.800	1.650	1.720	10,252	-0.01(-0.58%)
Sep 30, 2024	1.689	1.780	1.665	1.730	22,012	+0.10(+6.13%)
Sep 27, 2024	1.690	1.700	1.630	1.630	5,636	-0.08(-4.67%)
Sep 26, 2024	1.750	1.750	1.700	1.710	12,427	+0.02(+1.18%)
Sep 25, 2024	1.710	1.710	1.682	1.690	7,145	-0.03(-1.46%)
Sep 24, 2024	1.670	1.840	1.670	1.715	14,557	+0.05(+2.69%)
Sep 23, 2024	1.770	1.770	1.664	1.670	9,582	-0.10(-5.65%)
Sep 20, 2024	1.970	2.121	1.690	1.770	41,633	-0.29(-14.08%)
Sep 19, 2024	1.990	2.140	1.790	2.060	33,404	+0.15(+7.85%)
Sep 18, 2024	1.790	2.300	1.790	1.910	174,689	+0.12(+6.70%)
Sep 17, 2024	1.700	1.790	1.700	1.790	1,128	+0.01(+0.56%)
Sep 16, 2024	1.850	1.850	1.600	1.780	2,023	-0.09(-4.81%)
Sep 13, 2024	1.830	1.870	1.830	1.870	1,645	+0.06(+3.31%)
Sep 12, 2024	1.770	1.810	1.760	1.810	9,191	-0.06(-3.21%)
Sep 11, 2024	1.730	1.870	1.730	1.870	7,259	+0.09(+5.06%)
Sep 10, 2024	1.663	1.780	1.663	1.780	8,057	+0.08(+4.71%)
Sep 09, 2024	1.666	1.725	1.650	1.700	5,662	+0.13(+8.23%)
Sep 06, 2024	1.690	1.694	1.571	1.571	2,024	-0.12(-7.05%)
Sep 05, 2024	1.650	1.690	1.600	1.690	1,384	+0.02(+1.50%)
Sep 04, 2024	1.606	1.690	1.560	1.665	8,083	+0.01(+0.30%)
Sep 03, 2024	1.520	1.660	1.513	1.660	23,528	+0.14(+9.21%)
Aug 30, 2024	1.570	1.570	1.510	1.520	10,126	-0.06(-4.10%)
Aug 29, 2024	1.600	1.600	1.570	1.585	3,779	-0.04(-2.46%)
Aug 28, 2024	1.620	1.625	1.620	1.625	804	+0.03(+1.88%)
Aug 27, 2024	1.595	1.595	1.570	1.595	614	+0.02(+1.59%)
Aug 26, 2024	1.570	1.640	1.570	1.570	17,417	-0.01(-0.63%)
Aug 23, 2024	1.560	1.580	1.540	1.580	4,223	+0.00(+0.00%)
Aug 22, 2024	1.560	1.590	1.560	1.580	4,009	+0.02(+1.28%)
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%)

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.