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 31, 2015 1.190 1.240 1.160 1.170 40,290 -0.02(-1.27%)
Mar 30, 2015 1.250 1.250 1.170 1.185 68,996 -0.00(-0.42%)
Mar 27, 2015 1.250 1.250 1.170 1.190 59,703 +0.03(+2.59%)
Mar 26, 2015 1.170 1.200 1.140 1.160 139,308 +0.03(+3.11%)
Mar 25, 2015 1.190 1.200 1.120 1.125 110,904 -0.04(-3.85%)
Mar 24, 2015 1.120 1.237 1.120 1.170 91,366 +0.06(+5.41%)
Mar 23, 2015 1.158 1.170 1.110 1.110 43,265 -0.04(-3.48%)
Mar 20, 2015 1.210 1.210 1.150 1.150 118,426 -0.05(-4.17%)
Mar 19, 2015 1.170 1.240 1.160 1.200 79,603 +0.02(+1.69%)
Mar 18, 2015 1.202 1.300 1.170 1.180 177,072 -0.02(-1.67%)
Mar 17, 2015 1.240 1.322 1.190 1.200 91,451 -0.04(-3.23%)
Mar 16, 2015 1.370 1.400 1.220 1.240 145,621 -0.09(-6.77%)
Mar 13, 2015 1.400 1.400 1.260 1.330 135,476 -0.10(-6.99%)
Mar 12, 2015 1.560 1.610 1.430 1.430 44,794 -0.07(-4.67%)
Mar 11, 2015 1.500 1.570 1.440 1.500 22,061 +0.00(+0.00%)
Mar 10, 2015 1.495 1.540 1.440 1.500 10,587 +0.04(+2.74%)
Mar 09, 2015 1.450 1.530 1.440 1.460 34,531 +0.00(+0.00%)
Mar 06, 2015 1.500 1.537 1.430 1.460 35,409 -0.02(-1.35%)
Mar 05, 2015 1.480 1.530 1.430 1.480 17,206 -0.02(-1.33%)
Mar 04, 2015 1.470 1.500 1.420 1.500 43,036 +0.06(+4.17%)
Mar 03, 2015 1.430 1.540 1.420 1.440 64,563 +0.01(+0.70%)
Mar 02, 2015 1.460 1.480 1.410 1.430 52,306 -0.07(-4.67%)
Feb 27, 2015 1.550 1.555 1.483 1.500 26,962 -0.04(-2.60%)
Feb 26, 2015 1.500 1.570 1.500 1.540 18,565 +0.05(+3.36%)
Feb 25, 2015 1.530 1.599 1.490 1.490 38,765 -0.04(-2.61%)
Feb 24, 2015 1.565 1.590 1.530 1.530 16,464 -0.05(-3.16%)
Feb 23, 2015 1.560 1.607 1.530 1.580 42,613 -0.01(-0.53%)
Feb 20, 2015 1.600 1.620 1.570 1.588 32,871 -0.00(-0.10%)
Feb 19, 2015 1.580 1.640 1.580 1.590 15,540 -0.02(-1.24%)
Feb 18, 2015 1.570 1.630 1.570 1.610 11,101 +0.00(+0.00%)
Feb 17, 2015 1.600 1.620 1.600 1.610 6,895 -0.02(-1.23%)
Feb 13, 2015 1.640 1.630 1.630 1.630 7,400 -0.01(-0.61%)
Feb 12, 2015 1.610 1.650 1.610 1.640 17,620 +0.00(+0.00%)
Feb 11, 2015 1.680 1.680 1.590 1.640 3,526 -0.01(-0.61%)
Feb 10, 2015 1.720 1.760 1.610 1.650 7,137 -0.10(-5.71%)
Feb 09, 2015 1.750 1.754 1.740 1.750 2,868 +0.01(+0.86%)
Feb 06, 2015 1.770 1.770 1.710 1.735 8,125 -0.01(-0.86%)
Feb 05, 2015 1.670 1.870 1.600 1.750 33,762 +0.11(+6.71%)
Feb 04, 2015 1.860 1.900 1.610 1.640 62,336 -0.23(-12.30%)
Feb 03, 2015 1.700 1.900 1.700 1.870 128,342 +0.18(+10.65%)
Feb 02, 2015 1.830 1.830 1.620 1.690 147,876 -0.11(-6.11%)
Jan 30, 2015 1.770 1.850 1.770 1.800 40,295 +0.04(+2.27%)
Jan 29, 2015 1.660 1.790 1.660 1.760 54,230 +0.06(+3.53%)
Jan 28, 2015 1.710 1.780 1.600 1.700 44,309 -0.09(-5.03%)
Jan 27, 2015 1.720 1.790 1.650 1.790 66,987 +0.08(+4.68%)
Jan 26, 2015 1.630 1.730 1.580 1.710 88,484 +0.12(+7.55%)
Jan 23, 2015 1.511 1.650 1.511 1.590 40,017 +0.02(+1.27%)
Jan 22, 2015 1.450 1.590 1.450 1.570 83,157 +0.06(+3.97%)
Jan 21, 2015 1.430 1.550 1.400 1.510 153,411 -0.00(-0.01%)
Jan 20, 2015 1.500 1.520 1.380 1.510 54,164 +0.05(+3.43%)
Jan 16, 2015 1.330 1.480 1.290 1.460 340,708 +0.10(+7.35%)
Jan 15, 2015 1.450 1.450 1.360 1.360 40,789 -0.09(-6.21%)
Jan 14, 2015 1.330 1.500 1.300 1.450 53,105 +0.07(+5.07%)
Jan 13, 2015 1.400 1.400 1.350 1.380 59,475 -0.01(-0.72%)
Jan 12, 2015 1.360 1.420 1.330 1.390 109,144 -0.04(-2.80%)
Jan 09, 2015 1.540 1.540 1.350 1.430 67,671 -0.07(-4.67%)
Jan 08, 2015 1.480 1.580 1.400 1.500 108,848 -0.01(-0.66%)
Jan 07, 2015 1.610 1.620 1.480 1.510 137,475 -0.12(-7.36%)
Jan 06, 2015 1.740 1.740 1.630 1.630 67,779 -0.07(-4.12%)
Jan 05, 2015 1.750 1.750 1.670 1.700 68,506 -0.07(-3.95%)
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.