Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.20 15.00 13.70 14.40 3,053 +0.20(+1.41%)
Apr 27, 2018 13.70 14.40 13.62 14.20 7,164 +0.50(+3.65%)
Apr 26, 2018 13.50 14.00 13.50 13.70 1,597 +0.10(+0.74%)
Apr 25, 2018 13.60 13.70 13.50 13.60 1,729 +0.08(+0.58%)
Apr 24, 2018 13.80 13.80 13.50 13.52 2,089 -0.38(-2.72%)
Apr 23, 2018 13.50 14.00 13.50 13.90 2,257 +0.40(+2.96%)
Apr 20, 2018 13.60 13.61 13.50 13.50 1,443 -0.20(-1.46%)
Apr 19, 2018 13.70 13.80 13.30 13.70 1,632 -0.10(-0.72%)
Apr 18, 2018 14.20 14.20 13.70 13.80 2,581 -0.30(-2.13%)
Apr 17, 2018 13.80 14.20 13.60 14.10 3,390 +0.40(+2.92%)
Apr 16, 2018 14.10 14.20 13.60 13.70 1,406 -0.50(-3.52%)
Apr 13, 2018 13.60 14.20 13.60 14.20 1,031 +0.00(+0.00%)
Apr 12, 2018 13.60 14.20 13.60 14.20 2,386 +0.50(+3.65%)
Apr 11, 2018 13.50 14.20 13.50 13.70 4,454 +0.10(+0.74%)
Apr 10, 2018 13.80 14.00 13.50 13.60 3,152 +0.09(+0.70%)
Apr 09, 2018 13.40 14.00 13.20 13.51 3,286 -0.09(-0.70%)
Apr 06, 2018 13.40 13.60 13.20 13.60 2,498 +0.10(+0.74%)
Apr 05, 2018 13.78 13.78 13.40 13.50 2,135 -0.20(-1.46%)
Apr 04, 2018 13.30 13.80 13.30 13.70 2,604 +0.40(+3.01%)
Apr 03, 2018 13.60 13.60 13.30 13.30 9,339 -0.10(-0.75%)
Apr 02, 2018 13.70 13.70 13.40 13.40 2,544 -0.20(-1.47%)
Mar 29, 2018 13.60 13.60 13.60 0 -0.10(-0.73%)
Mar 28, 2018 13.50 13.80 13.50 13.70 3,146 +0.10(+0.74%)
Mar 27, 2018 14.20 14.20 13.50 13.60 8,321 -0.60(-4.23%)
Mar 26, 2018 14.20 14.30 14.00 14.20 3,650 +0.00(+0.00%)
Mar 23, 2018 14.10 14.40 14.00 14.20 1,537 +0.20(+1.43%)
Mar 22, 2018 14.00 14.28 14.00 14.00 2,096 +0.00(+0.00%)
Mar 21, 2018 14.11 14.40 14.00 14.00 2,088 -0.10(-0.71%)
Mar 20, 2018 14.20 14.40 14.00 14.10 4,026 +0.10(+0.71%)
Mar 19, 2018 13.70 14.40 13.70 14.00 9,673 +0.20(+1.45%)
Mar 16, 2018 13.90 14.30 13.61 13.80 17,822 +0.10(+0.73%)
Mar 15, 2018 13.90 14.10 13.53 13.70 7,083 +0.00(+0.00%)
Mar 14, 2018 13.69 13.90 13.50 13.70 7,808 +0.20(+1.48%)
Mar 13, 2018 14.40 14.49 13.40 13.50 20,063 -0.60(-4.26%)
Mar 12, 2018 14.00 14.50 14.00 14.10 8,581 +0.10(+0.71%)
Mar 09, 2018 14.20 15.00 13.41 14.00 21,113 -1.50(-9.68%)
Mar 08, 2018 15.00 15.60 14.60 15.50 20,389 +0.50(+3.33%)
Mar 07, 2018 14.30 15.39 14.30 15.00 12,163 +0.60(+4.17%)
Mar 06, 2018 13.80 14.80 13.80 14.40 16,160 +0.60(+4.35%)
Mar 05, 2018 14.20 14.40 13.80 13.80 2,431 -0.60(-4.17%)
Mar 02, 2018 13.60 14.40 13.60 14.40 5,191 +0.80(+5.88%)
Mar 01, 2018 13.50 14.20 13.50 13.60 1,144 +0.10(+0.74%)
Feb 28, 2018 13.30 14.20 13.30 13.50 9,065 +0.21(+1.60%)
Feb 27, 2018 13.20 13.80 13.20 13.29 4,266 -0.01(-0.10%)
Feb 26, 2018 13.70 13.79 13.30 13.30 2,578 -0.30(-2.21%)
Feb 23, 2018 13.44 13.60 13.30 13.60 4,646 +0.40(+3.03%)
Feb 22, 2018 13.60 13.80 13.20 13.20 8,212 -0.40(-2.94%)
Feb 21, 2018 14.10 14.30 13.43 13.60 5,975 -0.30(-2.16%)
Feb 20, 2018 14.60 14.60 13.80 13.90 3,699 -0.50(-3.47%)
Feb 16, 2018 14.40 14.40 14.40 0 +0.04(+0.28%)
Feb 15, 2018 14.70 14.99 13.90 14.36 6,652 -0.44(-2.97%)
Feb 14, 2018 14.20 15.29 14.20 14.80 18,732 +0.50(+3.50%)
Feb 13, 2018 14.10 14.43 14.05 14.30 7,263 +0.30(+2.14%)
Feb 12, 2018 14.00 14.50 12.60 14.00 5,926 +0.20(+1.45%)
Feb 09, 2018 12.80 13.90 12.80 13.80 15,390 +1.00(+7.81%)
Feb 08, 2018 13.60 13.70 12.60 12.80 8,509 -1.00(-7.25%)
Feb 07, 2018 14.20 14.20 13.75 13.80 13,467 -0.40(-2.82%)
Feb 06, 2018 13.80 14.79 13.80 14.20 12,144 -0.20(-1.39%)
Feb 05, 2018 14.00 14.99 13.90 14.40 29,491 +0.35(+2.45%)
Feb 02, 2018 13.70 16.00 13.50 14.05 147,212 +1.55(+12.44%)
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.