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

Charles & Colvard (NQ: CTHR )

0.3333 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Dec 29, 2017 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 28, 2017 1.350 1.380 1.320 1.320 33,233 -0.05(-3.65%)
Dec 27, 2017 1.390 1.390 1.360 1.370 41,792 -0.02(-1.44%)
Dec 26, 2017 1.360 1.413 1.360 1.390 27,959 -0.03(-2.11%)
Dec 22, 2017 1.410 1.440 1.394 1.420 21,844 -0.01(-0.50%)
Dec 21, 2017 1.430 1.440 1.400 1.427 15,895 -0.01(-0.90%)
Dec 20, 2017 1.410 1.450 1.400 1.440 38,465 +0.02(+1.41%)
Dec 19, 2017 1.400 1.420 1.351 1.420 17,112 +0.01(+0.71%)
Dec 18, 2017 1.400 1.450 1.367 1.410 65,021 -0.01(-0.70%)
Dec 15, 2017 1.380 1.450 1.380 1.420 36,410 +0.04(+2.90%)
Dec 14, 2017 1.400 1.450 1.380 1.380 39,047 -0.05(-3.50%)
Dec 13, 2017 1.360 1.430 1.360 1.430 106,067 +0.07(+4.85%)
Dec 12, 2017 1.470 1.470 1.350 1.364 71,160 -0.11(-7.22%)
Dec 11, 2017 1.480 1.490 1.420 1.470 153,084 +0.01(+0.68%)
Dec 08, 2017 1.370 1.550 1.350 1.460 447,803 +0.11(+8.15%)
Dec 07, 2017 1.300 1.359 1.281 1.350 124,816 +0.07(+5.47%)
Dec 06, 2017 1.280 1.293 1.270 1.280 66,023 +0.03(+2.40%)
Dec 05, 2017 1.290 1.300 1.250 1.250 110,908 -0.01(-0.79%)
Dec 04, 2017 1.300 1.300 1.300 1.260 37,221 -0.05(-3.82%)
Dec 01, 2017 1.310 1.310 1.240 1.310 115,098 +0.00(+0.00%)
Nov 30, 2017 1.280 1.320 1.270 1.310 52,662 +0.04(+3.14%)
Nov 29, 2017 1.300 1.312 1.250 1.270 44,618 -0.03(-2.41%)
Nov 28, 2017 1.350 1.360 1.300 1.301 134,332 -0.04(-2.88%)
Nov 27, 2017 1.250 1.350 1.250 1.340 335,964 +0.09(+7.20%)
Nov 24, 2017 1.280 1.280 1.220 1.250 67,338 +0.05(+4.17%)
Nov 22, 2017 1.200 1.270 1.185 1.200 144,503 +0.01(+0.84%)
Nov 21, 2017 1.170 1.240 1.170 1.190 96,743 +0.02(+1.71%)
Nov 20, 2017 1.120 1.210 1.120 1.170 260,495 +0.06(+5.41%)
Nov 17, 2017 1.070 1.122 1.070 1.110 111,914 +0.04(+3.74%)
Nov 16, 2017 1.080 1.080 1.050 1.070 90,094 +0.01(+0.94%)
Nov 15, 2017 1.050 1.110 1.045 1.060 110,781 +0.02(+1.92%)
Nov 14, 2017 1.080 1.090 1.040 1.040 86,698 -0.03(-2.80%)
Nov 13, 2017 1.080 1.131 1.070 1.070 200,455 +0.00(+0.00%)
Nov 10, 2017 1.040 1.090 1.040 1.070 56,222 +0.01(+0.94%)
Nov 09, 2017 1.010 1.070 1.010 1.060 102,398 +0.03(+2.91%)
Nov 08, 2017 1.050 1.050 1.020 1.030 40,012 -0.02(-1.90%)
Nov 07, 2017 1.000 1.141 0.9900 1.050 206,335 -0.01(-0.50%)
Nov 06, 2017 0.9400 1.080 0.9400 1.055 151,159 +0.12(+12.27%)
Nov 03, 2017 0.9000 1.050 0.8900 0.9400 762,394 +0.10(+11.90%)
Nov 02, 2017 0.8558 0.8599 0.8203 0.8400 23,594 -0.02(-2.21%)
Nov 01, 2017 0.8400 0.8603 0.8039 0.8590 120,679 +0.01(+1.17%)
Oct 31, 2017 0.8400 0.8499 0.8307 0.8491 45,308 +0.01(+0.68%)
Oct 30, 2017 0.8542 0.8542 0.8127 0.8434 28,211 -0.02(-1.82%)
Oct 27, 2017 0.8458 0.8590 0.8100 0.8590 71,416 +0.01(+1.05%)
Oct 26, 2017 0.8426 0.8900 0.8426 0.8501 26,221 +0.00(+0.01%)
Oct 25, 2017 0.8799 0.8799 0.8483 0.8500 6,532 +0.00(+0.00%)
Oct 24, 2017 0.8511 0.8899 0.8420 0.8500 32,383 -0.02(-2.30%)
Oct 23, 2017 0.8897 0.8900 0.8410 0.8700 5,665 -0.02(-2.14%)
Oct 20, 2017 0.8500 0.8890 0.8500 0.8890 5,879 +0.03(+3.36%)
Oct 19, 2017 0.8402 0.8750 0.8402 0.8601 6,603 -0.01(-1.70%)
Oct 18, 2017 0.8700 0.8750 0.8700 0.8750 4,500 +0.03(+2.94%)
Oct 17, 2017 0.8700 0.8800 0.8411 0.8500 24,892 -0.02(-2.30%)
Oct 16, 2017 0.8699 0.8800 0.8401 0.8700 29,112 +0.00(+0.01%)
Oct 13, 2017 0.8774 0.8774 0.8503 0.8699 13,395 +0.01(+0.76%)
Oct 12, 2017 0.8900 0.8900 0.8633 0.8633 1,121 -0.03(-3.00%)
Oct 11, 2017 0.8701 0.8900 0.8700 0.8900 1,479 +0.02(+2.09%)
Oct 10, 2017 0.8750 0.9000 0.8718 0.8718 6,222 +0.00(+0.21%)
Oct 09, 2017 0.8900 0.9000 0.8600 0.8700 31,187 -0.03(-3.32%)
Oct 06, 2017 0.8700 0.8999 0.8501 0.8999 3,607 +0.02(+2.26%)
Oct 05, 2017 0.8600 0.8800 0.8600 0.8800 18,222 +0.02(+2.33%)
Oct 04, 2017 0.8600 0.8800 0.8600 0.8600 18,142 +0.00(+0.00%)
Oct 03, 2017 0.8800 0.9000 0.8600 0.8600 17,820 -0.03(-2.82%)
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.