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

Charles & Colvard (NQ: CTHR )

0.2893 -0.0037 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.