Skip to main content

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

Historical Prices

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.