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

Charles & Colvard (NQ: CTHR )

0.3560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2014 1.600 1.610 1.590 1.600 23,675 -0.01(-0.62%)
Nov 26, 2014 1.620 1.610 1.610 1.610 26,500 -0.02(-1.23%)
Nov 25, 2014 1.630 1.630 1.580 1.630 24,677 +0.02(+1.24%)
Nov 24, 2014 1.620 1.630 1.580 1.610 77,698 +0.02(+1.26%)
Nov 21, 2014 1.680 1.680 1.580 1.590 33,587 +0.01(+0.63%)
Nov 20, 2014 1.650 1.720 1.560 1.580 42,556 -0.06(-3.75%)
Nov 19, 2014 1.650 1.810 1.641 1.642 49,959 -0.08(-4.56%)
Nov 18, 2014 1.820 1.830 1.650 1.720 175,940 -0.11(-6.01%)
Nov 17, 2014 1.800 1.900 1.790 1.830 213,245 +0.05(+2.81%)
Nov 14, 2014 1.700 1.880 1.590 1.780 735,437 -0.84(-32.06%)
Nov 13, 2014 2.660 2.690 2.600 2.620 86,600 -0.02(-0.76%)
Nov 12, 2014 2.610 2.720 2.610 2.640 45,121 -0.01(-0.38%)
Nov 11, 2014 2.701 2.727 2.610 2.650 23,235 -0.10(-3.64%)
Nov 10, 2014 2.750 2.770 2.710 2.750 13,974 +0.03(+1.10%)
Nov 07, 2014 2.794 2.890 2.701 2.720 25,887 -0.06(-2.16%)
Nov 06, 2014 2.580 2.880 2.580 2.780 95,751 +0.17(+6.52%)
Nov 05, 2014 2.690 2.710 2.600 2.610 21,572 -0.10(-3.69%)
Nov 04, 2014 2.769 2.769 2.681 2.710 15,147 -0.05(-1.81%)
Nov 03, 2014 2.900 2.900 2.760 2.760 57,057 -0.15(-5.15%)
Oct 31, 2014 2.680 3.000 2.680 2.910 235,257 +0.26(+9.81%)
Oct 30, 2014 2.520 2.680 2.500 2.650 147,834 +0.10(+3.92%)
Oct 29, 2014 2.510 2.520 2.500 2.550 4,649 +0.04(+1.59%)
Oct 28, 2014 2.600 2.620 2.480 2.510 73,085 -0.08(-3.09%)
Oct 27, 2014 2.460 2.590 2.480 2.590 47,829 +0.11(+4.44%)
Oct 24, 2014 2.459 2.480 2.430 2.480 11,231 -0.03(-1.20%)
Oct 23, 2014 2.470 2.550 2.470 2.510 35,297 +0.04(+1.62%)
Oct 22, 2014 2.530 2.530 2.450 2.470 28,537 -0.09(-3.52%)
Oct 21, 2014 2.500 2.560 2.535 2.560 26,078 +0.02(+0.99%)
Oct 20, 2014 2.490 2.550 2.490 2.535 75,349 +0.02(+0.60%)
Oct 17, 2014 2.500 2.540 2.460 2.520 57,533 +0.02(+0.80%)
Oct 16, 2014 2.400 2.530 2.370 2.500 182,582 +0.10(+4.17%)
Oct 15, 2014 2.380 2.410 2.360 2.400 51,783 +0.00(+0.00%)
Oct 14, 2014 2.390 2.540 2.375 2.400 31,452 -0.10(-4.00%)
Oct 13, 2014 2.540 2.540 2.445 2.500 50,604 +0.00(+0.00%)
Oct 10, 2014 2.500 2.580 2.410 2.500 227,063 +0.02(+0.81%)
Oct 09, 2014 2.460 2.590 2.360 2.480 62,468 +0.02(+0.81%)
Oct 08, 2014 2.650 2.650 2.380 2.460 104,588 -0.17(-6.46%)
Oct 07, 2014 2.577 2.700 2.510 2.630 177,376 +0.06(+2.33%)
Oct 06, 2014 2.520 2.600 2.430 2.570 103,739 +0.11(+4.47%)
Oct 03, 2014 2.250 2.570 2.217 2.460 231,842 +0.29(+13.36%)
Oct 02, 2014 2.108 2.170 2.080 2.170 27,309 +0.09(+4.33%)
Oct 01, 2014 2.080 2.085 2.060 2.080 40,795 -0.04(-1.89%)
Sep 30, 2014 2.090 2.120 2.080 2.120 24,579 +0.02(+0.95%)
Sep 29, 2014 2.160 2.160 2.080 2.100 50,552 -0.06(-2.78%)
Sep 26, 2014 2.210 2.220 2.139 2.160 44,054 -0.06(-2.70%)
Sep 25, 2014 2.170 2.240 2.170 2.220 21,030 +0.07(+3.26%)
Sep 24, 2014 2.130 2.250 2.102 2.150 42,678 -0.05(-2.27%)
Sep 23, 2014 2.300 2.330 2.190 2.200 112,872 -0.08(-3.51%)
Sep 22, 2014 2.220 2.440 2.161 2.280 259,071 +0.03(+1.33%)
Sep 19, 2014 2.100 2.340 2.080 2.250 542,789 +0.16(+7.66%)
Sep 18, 2014 2.030 2.090 2.020 2.090 13,462 +0.07(+3.47%)
Sep 17, 2014 1.990 2.030 1.970 2.020 28,235 +0.05(+2.54%)
Sep 16, 2014 1.980 1.990 1.923 1.970 46,594 +0.01(+0.51%)
Sep 15, 2014 1.950 2.021 1.950 1.960 38,662 -0.02(-1.01%)
Sep 12, 2014 2.000 2.050 1.970 1.980 48,160 +0.00(+0.00%)
Sep 11, 2014 2.000 2.020 1.970 1.980 17,091 -0.02(-1.00%)
Sep 10, 2014 2.030 2.040 2.000 2.000 36,783 -0.01(-0.50%)
Sep 09, 2014 2.060 2.080 2.000 2.010 37,067 -0.03(-1.23%)
Sep 08, 2014 2.030 2.110 2.000 2.035 111,374 +0.03(+1.24%)
Sep 05, 2014 2.020 2.040 2.000 2.010 83,120 +0.00(+0.00%)
Sep 04, 2014 2.030 2.030 2.000 2.010 25,303 -0.03(-1.47%)
Sep 03, 2014 2.150 2.080 2.000 2.040 71,206 -0.04(-1.92%)
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.