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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2019 1.075 1.190 1.075 1.140 57,500 +0.07(+6.09%)
Mar 28, 2019 1.073 1.080 1.070 1.075 15,423 +0.00(+0.43%)
Mar 27, 2019 1.090 1.095 1.070 1.070 4,041 -0.03(-2.73%)
Mar 26, 2019 1.050 1.130 1.030 1.100 71,166 +0.08(+7.84%)
Mar 25, 2019 1.070 1.110 1.020 1.020 18,503 -0.11(-9.73%)
Mar 22, 2019 1.080 1.130 1.080 1.130 17,100 +0.06(+5.61%)
Mar 21, 2019 1.100 1.150 1.070 1.070 41,883 -0.05(-4.46%)
Mar 20, 2019 1.050 1.120 1.050 1.120 29,594 +0.07(+6.67%)
Mar 19, 2019 1.080 1.080 1.050 1.050 1,047 -0.01(-1.32%)
Mar 18, 2019 1.030 1.070 1.022 1.064 39,675 +0.02(+2.31%)
Mar 15, 2019 1.060 1.060 1.040 1.040 1,100 +0.01(+0.97%)
Mar 14, 2019 1.030 1.060 1.030 1.030 24,713 -0.01(-0.97%)
Mar 13, 2019 1.043 1.060 1.040 1.040 20,737 +0.00(+0.01%)
Mar 12, 2019 1.050 1.060 1.040 1.040 32,503 -0.03(-2.80%)
Mar 11, 2019 1.050 1.070 1.040 1.070 7,990 +0.04(+3.88%)
Mar 08, 2019 1.050 1.050 1.030 1.030 25,500 -0.01(-0.96%)
Mar 07, 2019 1.040 1.060 1.030 1.040 14,879 +0.00(+0.00%)
Mar 06, 2019 1.060 1.060 1.040 1.040 6,185 -0.01(-0.95%)
Mar 05, 2019 1.060 1.070 1.040 1.050 13,426 -0.02(-1.87%)
Mar 04, 2019 1.060 1.070 1.040 1.070 57,091 +0.02(+1.90%)
Mar 01, 2019 1.050 1.050 1.010 1.050 75,500 +0.01(+0.96%)
Feb 28, 2019 1.040 1.050 1.025 1.040 62,970 +0.01(+0.97%)
Feb 27, 2019 1.010 1.030 1.000 1.030 35,054 +0.03(+3.00%)
Feb 26, 2019 1.010 1.010 0.9900 1.000 6,644 +0.00(+0.00%)
Feb 25, 2019 1.010 1.020 0.9704 1.000 24,389 +0.00(+0.00%)
Feb 22, 2019 0.9700 1.020 0.9700 1.000 11,000 +0.03(+3.09%)
Feb 21, 2019 0.9500 1.010 0.9500 0.9700 42,151 -0.01(-1.02%)
Feb 20, 2019 1.040 1.040 0.9800 0.9800 20,723 -0.05(-4.85%)
Feb 19, 2019 1.020 1.050 1.020 1.030 6,003 +0.00(+0.00%)
Feb 15, 2019 1.040 1.050 1.010 1.030 41,100 +0.03(+3.00%)
Feb 14, 2019 1.060 1.060 1.000 1.000 59,383 -0.06(-5.66%)
Feb 13, 2019 1.090 1.090 1.046 1.060 20,524 -0.01(-0.91%)
Feb 12, 2019 1.087 1.087 1.000 1.070 131,105 -0.00(-0.03%)
Feb 11, 2019 1.090 1.095 1.060 1.070 126,806 +0.01(+0.94%)
Feb 08, 2019 1.080 1.150 1.020 1.060 478,700 +0.08(+8.16%)
Feb 07, 2019 0.9900 0.9900 0.9200 0.9800 52,855 -0.01(-0.98%)
Feb 06, 2019 0.9900 0.9900 0.9304 0.9897 57,929 +0.04(+4.18%)
Feb 05, 2019 0.9300 0.9600 0.9300 0.9500 32,732 +0.02(+1.68%)
Feb 04, 2019 0.9100 0.9346 0.9100 0.9343 20,413 +0.02(+2.45%)
Feb 01, 2019 0.9100 0.9350 0.9100 0.9120 9,300 +0.00(+0.22%)
Jan 31, 2019 0.9500 0.9500 0.9100 0.9100 1,037 -0.04(-4.18%)
Jan 30, 2019 0.9300 0.9497 0.9300 0.9497 7,111 -0.01(-0.81%)
Jan 29, 2019 0.9575 0.9575 0.9575 0.9575 229 +0.04(+4.08%)
Jan 28, 2019 0.9500 0.9500 0.9200 0.9200 1,938 -0.06(-6.12%)
Jan 25, 2019 0.9100 0.9800 0.9100 0.9800 7,600 +0.08(+8.35%)
Jan 24, 2019 0.9500 0.9500 0.9027 0.9045 4,750 -0.05(-4.79%)
Jan 23, 2019 0.9610 0.9753 0.9250 0.9500 55,922 +0.04(+3.87%)
Jan 22, 2019 0.9700 0.9700 0.8917 0.9146 31,367 -0.05(-4.73%)
Jan 18, 2019 0.9300 0.9800 0.8800 0.9600 6,400 +0.03(+3.23%)
Jan 17, 2019 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Jan 16, 2019 0.9000 0.9300 0.8600 0.9300 113,150 +0.03(+3.33%)
Jan 15, 2019 0.8900 0.9100 0.8764 0.9000 25,681 +0.05(+5.51%)
Jan 14, 2019 0.8519 0.8530 0.8519 0.8530 2,845 -0.03(-3.07%)
Jan 11, 2019 0.8600 0.8800 0.8500 0.8800 9,800 +0.02(+2.33%)
Jan 10, 2019 0.8557 0.8700 0.8404 0.8600 33,565 +0.02(+2.37%)
Jan 09, 2019 0.8799 0.8799 0.8400 0.8401 10,882 -0.01(-1.16%)
Jan 08, 2019 0.8550 0.8550 0.8210 0.8500 24,379 -0.02(-2.30%)
Jan 07, 2019 0.8531 0.8800 0.8501 0.8700 12,423 +0.01(+0.58%)
Jan 04, 2019 0.8500 0.8900 0.8500 0.8650 35,100 -0.02(-2.80%)
Jan 03, 2019 0.8900 0.8900 0.8310 0.8899 14,856 +0.01(+1.13%)
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.