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

Charles & Colvard (NQ: CTHR )

0.3363 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 30, 2018 1.420 1.500 1.370 1.440 30,538 +0.02(+1.41%)
Apr 27, 2018 1.370 1.440 1.361 1.420 71,647 +0.05(+3.65%)
Apr 26, 2018 1.350 1.400 1.350 1.370 15,979 +0.01(+0.74%)
Apr 25, 2018 1.360 1.370 1.350 1.360 17,293 +0.01(+0.58%)
Apr 24, 2018 1.380 1.380 1.350 1.352 20,899 -0.04(-2.72%)
Apr 23, 2018 1.350 1.400 1.350 1.390 22,576 +0.04(+2.96%)
Apr 20, 2018 1.360 1.361 1.350 1.350 14,430 -0.02(-1.46%)
Apr 19, 2018 1.370 1.380 1.330 1.370 16,320 -0.01(-0.72%)
Apr 18, 2018 1.420 1.420 1.370 1.380 25,816 -0.03(-2.13%)
Apr 17, 2018 1.380 1.420 1.360 1.410 33,906 +0.04(+2.92%)
Apr 16, 2018 1.410 1.420 1.360 1.370 14,066 -0.05(-3.52%)
Apr 13, 2018 1.360 1.420 1.360 1.420 10,319 +0.00(+0.00%)
Apr 12, 2018 1.360 1.420 1.360 1.420 23,867 +0.05(+3.65%)
Apr 11, 2018 1.350 1.420 1.350 1.370 44,543 +0.01(+0.74%)
Apr 10, 2018 1.380 1.400 1.350 1.360 31,523 +0.01(+0.70%)
Apr 09, 2018 1.340 1.400 1.320 1.351 32,864 -0.01(-0.70%)
Apr 06, 2018 1.340 1.360 1.320 1.360 24,985 +0.01(+0.74%)
Apr 05, 2018 1.378 1.378 1.340 1.350 21,358 -0.02(-1.46%)
Apr 04, 2018 1.330 1.380 1.330 1.370 26,043 +0.04(+3.01%)
Apr 03, 2018 1.360 1.360 1.330 1.330 93,391 -0.01(-0.75%)
Apr 02, 2018 1.370 1.370 1.340 1.340 25,442 -0.02(-1.47%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.01(-0.73%)
Mar 28, 2018 1.350 1.380 1.350 1.370 31,465 +0.01(+0.74%)
Mar 27, 2018 1.420 1.420 1.350 1.360 83,218 -0.06(-4.23%)
Mar 26, 2018 1.420 1.430 1.400 1.420 36,507 +0.00(+0.00%)
Mar 23, 2018 1.410 1.440 1.400 1.420 15,371 +0.02(+1.43%)
Mar 22, 2018 1.400 1.428 1.400 1.400 20,966 +0.00(+0.00%)
Mar 21, 2018 1.411 1.440 1.400 1.400 20,881 -0.01(-0.71%)
Mar 20, 2018 1.420 1.440 1.400 1.410 40,267 +0.01(+0.71%)
Mar 19, 2018 1.370 1.440 1.370 1.400 96,738 +0.02(+1.45%)
Mar 16, 2018 1.390 1.430 1.361 1.380 178,226 +0.01(+0.73%)
Mar 15, 2018 1.390 1.410 1.353 1.370 70,832 +0.00(+0.00%)
Mar 14, 2018 1.369 1.390 1.350 1.370 78,087 +0.02(+1.48%)
Mar 13, 2018 1.440 1.449 1.340 1.350 200,630 -0.06(-4.26%)
Mar 12, 2018 1.400 1.450 1.400 1.410 85,811 +0.01(+0.71%)
Mar 09, 2018 1.420 1.500 1.341 1.400 211,139 -0.15(-9.68%)
Mar 08, 2018 1.500 1.560 1.460 1.550 203,896 +0.05(+3.33%)
Mar 07, 2018 1.430 1.539 1.430 1.500 121,633 +0.06(+4.17%)
Mar 06, 2018 1.380 1.480 1.380 1.440 161,607 +0.06(+4.35%)
Mar 05, 2018 1.420 1.440 1.380 1.380 24,313 -0.06(-4.17%)
Mar 02, 2018 1.360 1.440 1.360 1.440 51,912 +0.08(+5.88%)
Mar 01, 2018 1.350 1.420 1.350 1.360 11,446 +0.01(+0.74%)
Feb 28, 2018 1.330 1.420 1.330 1.350 90,656 +0.02(+1.60%)
Feb 27, 2018 1.320 1.380 1.320 1.329 42,668 -0.00(-0.10%)
Feb 26, 2018 1.370 1.379 1.330 1.330 25,787 -0.03(-2.21%)
Feb 23, 2018 1.344 1.360 1.330 1.360 46,467 +0.04(+3.03%)
Feb 22, 2018 1.360 1.380 1.320 1.320 82,121 -0.04(-2.94%)
Feb 21, 2018 1.410 1.430 1.343 1.360 59,751 -0.03(-2.16%)
Feb 20, 2018 1.460 1.460 1.380 1.390 36,998 -0.05(-3.47%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.00(+0.28%)
Feb 15, 2018 1.470 1.499 1.390 1.436 66,529 -0.04(-2.97%)
Feb 14, 2018 1.420 1.529 1.420 1.480 187,326 +0.05(+3.50%)
Feb 13, 2018 1.410 1.443 1.405 1.430 72,633 +0.03(+2.14%)
Feb 12, 2018 1.400 1.450 1.260 1.400 59,265 +0.02(+1.45%)
Feb 09, 2018 1.280 1.390 1.280 1.380 153,909 +0.10(+7.81%)
Feb 08, 2018 1.360 1.370 1.260 1.280 85,093 -0.10(-7.25%)
Feb 07, 2018 1.420 1.420 1.375 1.380 134,674 -0.04(-2.82%)
Feb 06, 2018 1.380 1.479 1.380 1.420 121,446 -0.02(-1.39%)
Feb 05, 2018 1.400 1.499 1.390 1.440 294,918 +0.03(+2.45%)
Feb 02, 2018 1.370 1.600 1.350 1.405 1,472,126 +0.16(+12.44%)
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.