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

Charles & Colvard (NQ: CTHR )

0.2893 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2016 1.220 1.220 1.120 1.150 6,688 +0.01(+0.88%)
Mar 30, 2016 1.230 1.250 1.120 1.140 11,962 -0.08(-6.56%)
Mar 29, 2016 1.210 1.270 1.210 1.220 12,088 -0.02(-1.61%)
Mar 28, 2016 1.220 1.240 1.200 1.240 17,962 -0.05(-3.76%)
Mar 24, 2016 1.270 1.288 1.288 1.288 16,800 +0.03(+2.26%)
Mar 23, 2016 1.320 1.320 1.200 1.260 40,986 -0.08(-5.97%)
Mar 22, 2016 1.310 1.350 1.290 1.340 14,485 +0.09(+7.20%)
Mar 21, 2016 1.320 1.390 1.240 1.250 10,152 -0.05(-3.85%)
Mar 18, 2016 1.370 1.370 1.280 1.300 30,089 -0.04(-2.99%)
Mar 17, 2016 1.360 1.480 1.322 1.340 32,820 -0.07(-4.90%)
Mar 16, 2016 1.480 1.490 1.300 1.409 146,212 -0.03(-2.15%)
Mar 15, 2016 1.280 1.490 1.280 1.440 268,904 +0.17(+13.39%)
Mar 14, 2016 1.190 1.290 1.100 1.270 78,912 +0.10(+8.55%)
Mar 11, 2016 1.200 1.250 1.100 1.170 192,179 +0.12(+11.42%)
Mar 10, 2016 1.060 1.070 1.040 1.050 2,029 +0.04(+3.98%)
Mar 09, 2016 1.100 1.100 0.9785 1.010 28,292 -0.05(-4.73%)
Mar 08, 2016 0.9200 1.090 0.9200 1.060 47,222 +0.16(+17.78%)
Mar 07, 2016 0.9400 0.9400 0.8300 0.9000 6,193 -0.01(-1.10%)
Mar 04, 2016 0.8818 0.9998 0.8818 0.9100 15,593 +0.01(+1.10%)
Mar 03, 2016 0.9100 0.9400 0.8105 0.9001 16,973 +0.01(+1.13%)
Mar 02, 2016 0.9044 0.9200 0.8800 0.8900 15,018 -0.03(-3.26%)
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.