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

Charles & Colvard (NQ: CTHR )

1.420 +0.090 (+6.77%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 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 (%)
Nov 30, 2018 9.700 9.700 9.050 9.400 6,090 -0.10(-1.05%)
Nov 29, 2018 8.900 9.600 8.900 9.500 1,665 +0.60(+6.74%)
Nov 28, 2018 9.500 9.500 8.900 8.900 395 -0.40(-4.30%)
Nov 27, 2018 9.100 9.500 8.902 9.300 3,092 +0.20(+2.20%)
Nov 26, 2018 8.902 9.300 8.902 9.100 783 +0.00(+0.00%)
Nov 23, 2018 9.100 9.100 9.100 7 +0.00(+0.00%)
Nov 21, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Nov 20, 2018 9.400 9.500 9.100 9.100 145 -0.30(-3.19%)
Nov 19, 2018 8.800 10.00 8.710 9.400 10,019 +0.10(+1.08%)
Nov 16, 2018 9.100 9.400 9.100 9.300 450 +0.00(+0.00%)
Nov 15, 2018 9.450 9.450 9.230 9.300 348 +0.30(+3.33%)
Nov 14, 2018 9.200 9.446 9.000 9.000 12,752 -0.04(-0.50%)
Nov 13, 2018 9.200 9.900 9.000 9.045 1,508 -0.12(-1.33%)
Nov 12, 2018 9.800 9.800 9.167 9.167 8,568 -0.53(-5.49%)
Nov 09, 2018 9.600 10.00 9.600 9.700 2,250 -0.30(-2.99%)
Nov 08, 2018 9.600 9.999 9.600 9.999 2,138 -0.05(-0.51%)
Nov 07, 2018 10.40 10.40 9.700 10.05 1,304 +0.05(+0.50%)
Nov 06, 2018 10.00 10.20 10.00 10.00 1,983 +0.00(+0.00%)
Nov 05, 2018 10.60 10.60 9.450 10.00 8,372 -0.62(-5.84%)
Nov 02, 2018 9.400 11.50 9.350 10.62 17,950 +1.32(+14.19%)
Nov 01, 2018 9.120 9.499 8.820 9.300 4,164 -0.20(-2.09%)
Oct 31, 2018 8.901 9.500 8.754 9.499 3,043 +0.67(+7.53%)
Oct 30, 2018 9.182 9.239 8.740 8.834 5,270 +0.09(+1.02%)
Oct 29, 2018 9.200 9.300 8.600 8.745 1,210 -0.51(-5.46%)
Oct 26, 2018 9.300 9.300 8.500 9.250 4,830 +0.25(+2.77%)
Oct 25, 2018 8.500 9.400 8.500 9.001 16,323 +0.57(+6.77%)
Oct 24, 2018 8.499 8.499 8.400 8.430 3,138 +0.12(+1.44%)
Oct 23, 2018 8.400 8.500 8.310 8.310 3,544 -0.19(-2.24%)
Oct 22, 2018 8.545 8.899 8.500 8.500 2,174 +0.00(+0.00%)
Oct 19, 2018 8.700 8.900 8.500 8.500 9,280 -0.20(-2.30%)
Oct 18, 2018 9.100 9.100 8.600 8.700 5,756 +0.08(+0.93%)
Oct 17, 2018 8.663 9.126 8.600 8.620 15,792 +0.02(+0.23%)
Oct 16, 2018 8.620 9.100 8.475 8.600 8,361 -0.20(-2.27%)
Oct 15, 2018 8.810 9.100 8.620 8.800 1,388 -0.60(-6.38%)
Oct 12, 2018 8.400 9.400 8.400 9.400 4,410 +0.70(+8.06%)
Oct 11, 2018 8.600 8.793 8.300 8.699 4,489 +0.10(+1.15%)
Oct 10, 2018 8.800 9.050 8.600 8.600 2,575 -0.19(-2.17%)
Oct 09, 2018 9.050 9.050 8.791 8.791 641 -0.26(-2.86%)
Oct 08, 2018 8.790 9.050 8.601 9.050 665 +0.26(+2.96%)
Oct 05, 2018 9.010 9.050 8.790 8.790 220 -0.01(-0.11%)
Oct 04, 2018 9.100 9.100 8.800 8.800 400 -0.20(-2.21%)
Oct 03, 2018 8.800 8.999 8.601 8.999 3,115 -0.00(-0.01%)
Oct 02, 2018 8.800 9.060 8.600 9.000 741 +0.20(+2.27%)
Oct 01, 2018 8.690 9.098 8.600 8.800 1,354 +0.10(+1.15%)
Sep 28, 2018 8.600 9.000 8.600 8.700 1,080 -0.40(-4.40%)
Sep 27, 2018 8.610 9.150 8.610 9.100 417 +0.39(+4.53%)
Sep 26, 2018 8.800 8.800 8.706 8.706 61 -0.27(-3.05%)
Sep 25, 2018 9.349 9.499 8.760 8.980 1,376 +0.26(+2.98%)
Sep 24, 2018 9.101 9.580 8.720 8.720 9,249 -0.98(-10.10%)
Sep 21, 2018 9.400 9.700 9.100 9.700 190 +0.58(+6.36%)
Sep 20, 2018 8.920 9.780 8.920 9.120 721 +0.10(+1.08%)
Sep 19, 2018 9.100 9.750 9.023 9.023 464 +0.02(+0.26%)
Sep 18, 2018 9.000 9.200 9.000 9.000 5,750 -0.10(-1.10%)
Sep 17, 2018 9.300 9.300 9.000 9.100 21,186 +0.00(+0.00%)
Sep 14, 2018 9.700 9.700 9.100 9.100 3,230 -0.10(-1.09%)
Sep 13, 2018 9.700 10.00 9.000 9.200 4,833 -0.60(-6.12%)
Sep 12, 2018 9.524 9.800 9.524 9.800 993 +0.00(+0.00%)
Sep 11, 2018 9.500 10.00 9.300 9.800 4,296 +0.30(+3.16%)
Sep 10, 2018 10.10 10.20 9.500 9.500 4,282 -0.60(-5.94%)
Sep 07, 2018 9.700 10.30 9.500 10.10 7,540 +0.30(+3.06%)
Sep 06, 2018 9.810 10.00 9.799 9.800 2,111 -0.20(-2.00%)
Sep 05, 2018 9.800 10.50 9.700 10.00 2,884 +0.30(+3.09%)
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.