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

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 29, 2016 12.00 12.60 11.90 11.90 8,824 +0.00(+0.00%)
Apr 28, 2016 11.90 12.00 11.50 11.90 408 +0.20(+1.71%)
Apr 27, 2016 11.84 11.90 11.50 11.70 1,271 +0.10(+0.86%)
Apr 26, 2016 11.30 11.60 11.30 11.60 5,090 +0.30(+2.65%)
Apr 25, 2016 11.40 11.40 11.02 11.30 949 +0.30(+2.73%)
Apr 22, 2016 11.00 11.50 11.00 11.00 6,555 +0.20(+1.85%)
Apr 21, 2016 11.00 11.00 10.10 10.80 481 -0.54(-4.73%)
Apr 20, 2016 10.90 11.40 10.90 11.34 1,347 +0.74(+6.94%)
Apr 19, 2016 11.00 11.00 10.60 10.60 2,158 -0.40(-3.64%)
Apr 18, 2016 11.10 11.50 11.00 11.00 505 -0.20(-1.79%)
Apr 15, 2016 11.85 11.90 11.00 11.20 2,234 -0.80(-6.67%)
Apr 14, 2016 11.56 12.00 11.56 12.00 97 +0.00(+0.00%)
Apr 13, 2016 11.56 12.00 11.30 12.00 181 +0.10(+0.84%)
Apr 12, 2016 12.00 12.00 11.47 11.90 882 +0.10(+0.85%)
Apr 11, 2016 12.00 12.00 11.60 11.80 241 -0.20(-1.66%)
Apr 08, 2016 11.40 12.00 11.40 12.00 1,883 +0.40(+3.44%)
Apr 07, 2016 11.60 12.10 11.12 11.60 506 -0.10(-0.85%)
Apr 06, 2016 12.00 12.10 11.70 11.70 1,608 -0.30(-2.50%)
Apr 05, 2016 11.78 12.00 11.70 12.00 1,043 +0.29(+2.49%)
Apr 04, 2016 11.60 11.92 11.20 11.71 1,520 -0.19(-1.61%)
Apr 01, 2016 12.20 12.20 11.51 11.90 2,807 +0.40(+3.48%)
Mar 31, 2016 12.20 12.20 11.20 11.50 668 +0.10(+0.88%)
Mar 30, 2016 12.30 12.50 11.20 11.40 1,196 -0.80(-6.56%)
Mar 29, 2016 12.10 12.70 12.10 12.20 1,208 -0.20(-1.61%)
Mar 28, 2016 12.20 12.40 12.00 12.40 1,796 -0.48(-3.76%)
Mar 24, 2016 12.70 12.88 12.88 12.88 1,680 +0.29(+2.26%)
Mar 23, 2016 13.20 13.20 12.00 12.60 4,098 -0.80(-5.97%)
Mar 22, 2016 13.10 13.50 12.90 13.40 1,448 +0.90(+7.20%)
Mar 21, 2016 13.20 13.90 12.40 12.50 1,015 -0.50(-3.85%)
Mar 18, 2016 13.70 13.70 12.80 13.00 3,008 -0.40(-2.99%)
Mar 17, 2016 13.60 14.80 13.22 13.40 3,282 -0.69(-4.90%)
Mar 16, 2016 14.80 14.90 13.00 14.09 14,621 -0.31(-2.15%)
Mar 15, 2016 12.80 14.90 12.80 14.40 26,890 +1.70(+13.39%)
Mar 14, 2016 11.90 12.90 11.00 12.70 7,891 +1.00(+8.55%)
Mar 11, 2016 12.00 12.50 11.00 11.70 19,217 +1.20(+11.42%)
Mar 10, 2016 10.60 10.70 10.40 10.50 202 +0.40(+3.98%)
Mar 09, 2016 11.00 11.00 9.785 10.10 2,829 -0.50(-4.73%)
Mar 08, 2016 9.200 10.90 9.200 10.60 4,722 +1.60(+17.78%)
Mar 07, 2016 9.400 9.400 8.300 9.000 619 -0.10(-1.10%)
Mar 04, 2016 8.818 9.998 8.818 9.100 1,559 +0.10(+1.10%)
Mar 03, 2016 9.100 9.400 8.105 9.001 1,697 +0.10(+1.13%)
Mar 02, 2016 9.044 9.200 8.800 8.900 1,501 -0.30(-3.26%)
Mar 01, 2016 8.980 9.380 8.977 9.200 3,940 +0.80(+9.52%)
Feb 29, 2016 8.600 8.600 8.400 8.400 78 -0.40(-4.55%)
Feb 26, 2016 8.500 8.880 8.500 8.800 90 +0.67(+8.24%)
Feb 25, 2016 8.200 8.300 8.100 8.130 1,309 -0.17(-2.05%)
Feb 24, 2016 8.301 8.301 8.300 8.300 408 -0.60(-6.74%)
Feb 23, 2016 8.221 8.900 8.220 8.900 147 +0.10(+1.14%)
Feb 22, 2016 8.760 9.000 8.200 8.800 414 +0.26(+3.09%)
Feb 19, 2016 8.900 8.900 8.536 8.536 358 -0.26(-3.00%)
Feb 18, 2016 8.500 8.800 8.200 8.800 2,011 +0.30(+3.52%)
Feb 17, 2016 8.597 8.800 8.500 8.501 2,968 +0.10(+1.19%)
Feb 16, 2016 8.200 8.550 8.200 8.401 7,624 +0.40(+5.00%)
Feb 12, 2016 7.700 8.001 8.001 8.001 1,140 +0.30(+3.90%)
Feb 11, 2016 8.500 8.500 7.500 7.701 1,736 -0.50(-6.09%)
Feb 10, 2016 8.500 8.500 7.600 8.200 3,594 -0.29(-3.37%)
Feb 09, 2016 8.600 8.600 8.400 8.486 356 -0.01(-0.16%)
Feb 08, 2016 8.500 8.700 8.500 8.500 2,712 -0.30(-3.42%)
Feb 05, 2016 8.800 9.000 8.800 8.801 162 +0.10(+1.15%)
Feb 04, 2016 8.900 9.200 8.700 8.701 1,595 -0.80(-8.41%)
Feb 03, 2016 8.800 9.800 8.800 9.500 94 +0.60(+6.74%)
Feb 02, 2016 9.500 9.700 8.900 8.900 279 -0.60(-6.32%)
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.