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, 2017 0.9700 0.9800 0.9200 0.9600 62,928 -0.04(-3.99%)
Mar 30, 2017 0.9500 0.9999 0.9500 0.9999 19,129 +0.00(+0.24%)
Mar 29, 2017 0.9975 0.9999 0.9700 0.9975 37,106 +0.05(+5.00%)
Mar 28, 2017 1.000 1.000 0.9500 0.9500 21,429 -0.06(-5.94%)
Mar 27, 2017 1.000 1.010 0.9600 1.010 39,928 +0.03(+3.06%)
Mar 24, 2017 0.9900 0.9900 0.9800 0.9800 1,004 +0.00(+0.00%)
Mar 23, 2017 1.000 1.000 0.9701 0.9800 11,298 +0.00(+0.00%)
Mar 22, 2017 0.9700 0.9800 0.9700 0.9800 2,225 -0.02(-2.00%)
Mar 21, 2017 1.000 1.020 0.9601 1.000 54,221 +0.00(+0.00%)
Mar 20, 2017 0.9700 1.009 0.9700 1.000 81,478 +0.04(+4.11%)
Mar 17, 2017 0.9700 0.9900 0.9600 0.9605 25,392 +0.01(+1.11%)
Mar 16, 2017 1.000 1.000 0.9500 0.9500 37,949 -0.05(-4.68%)
Mar 15, 2017 0.9900 0.9980 0.9600 0.9966 27,049 +0.03(+2.74%)
Mar 14, 2017 0.9680 0.9900 0.9600 0.9700 46,475 +0.02(+1.84%)
Mar 13, 2017 1.000 1.000 0.9000 0.9525 233,715 -0.04(-3.79%)
Mar 10, 2017 0.9100 1.040 0.9100 0.9900 284,389 -0.12(-10.81%)
Mar 09, 2017 1.040 1.110 1.010 1.110 69,912 +0.06(+5.71%)
Mar 08, 2017 1.020 1.128 1.018 1.050 66,102 +0.01(+0.96%)
Mar 07, 2017 1.099 1.099 1.020 1.040 39,575 +0.00(+0.00%)
Mar 06, 2017 1.070 1.070 1.040 1.040 24,988 -0.02(-1.89%)
Mar 03, 2017 1.092 1.100 1.040 1.060 52,420 -0.03(-2.75%)
Mar 02, 2017 1.140 1.140 1.075 1.090 57,514 -0.03(-2.68%)
Mar 01, 2017 1.140 1.152 1.061 1.120 51,563 +0.04(+3.70%)
Feb 28, 2017 1.130 1.140 1.050 1.080 42,164 -0.07(-6.09%)
Feb 27, 2017 1.150 1.150 1.100 1.150 9,615 -0.01(-0.86%)
Feb 24, 2017 1.110 1.160 1.110 1.160 31,245 +0.05(+4.27%)
Feb 23, 2017 1.160 1.160 1.020 1.113 50,225 -0.04(-3.26%)
Feb 22, 2017 1.120 1.190 1.120 1.150 14,773 +0.01(+0.79%)
Feb 21, 2017 1.165 1.190 1.140 1.141 38,670 -0.02(-1.64%)
Feb 17, 2017 1.160 1.160 1.160 0 +0.07(+6.42%)
Feb 16, 2017 1.070 1.150 1.070 1.090 58,605 +0.01(+0.93%)
Feb 15, 2017 1.050 1.110 1.050 1.080 79,539 -0.03(-2.70%)
Feb 14, 2017 1.040 1.125 1.040 1.110 36,577 +0.09(+8.82%)
Feb 13, 2017 1.122 1.122 1.010 1.020 107,022 +0.01(+0.99%)
Feb 10, 2017 1.048 1.190 1.000 1.010 498,065 -0.03(-2.88%)
Feb 09, 2017 1.030 1.110 1.000 1.040 108,819 +0.02(+1.96%)
Feb 08, 2017 1.030 1.090 1.000 1.020 86,802 -0.02(-1.92%)
Feb 07, 2017 1.090 1.090 0.9417 1.040 147,926 -0.02(-1.89%)
Feb 06, 2017 1.030 1.090 1.030 1.060 126,892 +0.01(+0.95%)
Feb 03, 2017 1.080 1.090 1.010 1.050 21,000 -0.01(-0.94%)
Feb 02, 2017 1.010 1.080 1.000 1.060 78,441 +0.07(+7.10%)
Feb 01, 2017 0.9800 0.9900 0.9615 0.9897 10,309 +0.05(+5.29%)
Jan 31, 2017 0.9400 0.9600 0.9400 0.9400 7,937 +0.00(+0.00%)
Jan 30, 2017 0.9600 0.9800 0.9400 0.9400 8,216 -0.04(-4.08%)
Jan 27, 2017 1.000 1.040 0.9700 0.9800 52,181 +0.01(+0.82%)
Jan 26, 2017 1.010 1.010 0.9563 0.9720 11,190 -0.02(-1.82%)
Jan 25, 2017 0.9900 1.010 0.9548 0.9900 43,413 +0.00(+0.00%)
Jan 24, 2017 0.9698 0.9900 0.9500 0.9900 24,614 +0.02(+2.07%)
Jan 23, 2017 0.9401 0.9699 0.9400 0.9699 10,699 +0.03(+3.17%)
Jan 20, 2017 0.9885 0.9900 0.9230 0.9401 10,052 -0.03(-3.08%)
Jan 19, 2017 0.9915 1.000 0.9200 0.9700 11,496 -0.02(-2.02%)
Jan 18, 2017 1.010 1.030 0.9900 0.9900 10,713 -0.02(-1.98%)
Jan 17, 2017 1.040 1.040 0.9701 1.010 30,794 -0.03(-2.88%)
Jan 13, 2017 1.040 1.040 1.040 0 +0.07(+7.73%)
Jan 12, 2017 0.9700 0.9893 0.9654 0.9654 20,836 -0.02(-2.50%)
Jan 11, 2017 1.050 1.050 0.9200 0.9902 126,708 -0.07(-6.58%)
Jan 10, 2017 1.070 1.100 1.031 1.060 21,557 -0.01(-0.93%)
Jan 09, 2017 1.090 1.100 1.064 1.070 3,210 -0.02(-1.83%)
Jan 06, 2017 1.080 1.120 1.070 1.090 55,379 +0.00(+0.00%)
Jan 05, 2017 1.070 1.119 1.051 1.090 22,012 +0.00(+0.00%)
Jan 04, 2017 1.100 1.130 1.090 1.090 38,419 -0.01(-0.92%)
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.