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

Charles & Colvard (NQ: CTHR )

0.3411 -0.0040 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
May 31, 2017 0.8600 0.9000 0.8600 0.8800 78,820 +0.02(+2.33%)
May 30, 2017 0.8500 0.8750 0.8400 0.8600 11,504 +0.02(+2.38%)
May 26, 2017 0.8800 0.8849 0.8400 0.8400 85,923 -0.04(-4.55%)
May 25, 2017 0.9300 0.9300 0.8800 0.8800 26,130 -0.01(-0.56%)
May 24, 2017 0.9199 0.9199 0.8850 0.8850 15,801 +0.01(+0.57%)
May 23, 2017 0.8800 0.8800 0.8800 0.8800 196 -0.02(-2.22%)
May 22, 2017 0.9000 0.9281 0.8982 0.9000 7,674 +0.01(+1.12%)
May 19, 2017 0.9300 0.9301 0.8630 0.8900 66,006 -0.04(-3.84%)
May 18, 2017 0.9400 0.9400 0.8811 0.9255 29,876 +0.03(+2.83%)
May 17, 2017 0.8930 0.9181 0.8930 0.9000 3,829 +0.01(+0.78%)
May 16, 2017 0.9500 0.9627 0.8930 0.8930 62,372 -0.02(-1.82%)
May 15, 2017 0.8831 0.9272 0.8831 0.9096 2,952 +0.03(+3.05%)
May 12, 2017 0.9299 0.9299 0.8723 0.8827 4,283 -0.01(-0.82%)
May 11, 2017 0.8900 0.8900 0.8900 0.8900 31,321 -0.00(-0.01%)
May 10, 2017 0.9099 0.9099 0.8900 0.8901 2,491 +0.02(+2.31%)
May 09, 2017 0.8800 0.9199 0.8700 0.8700 74,425 +0.01(+0.81%)
May 08, 2017 0.9300 0.9300 0.8611 0.8630 52,012 -0.07(-7.34%)
May 05, 2017 0.8810 0.9800 0.8810 0.9314 5,979 +0.03(+3.49%)
May 04, 2017 0.8908 0.9200 0.8801 0.9000 86,280 +0.02(+2.27%)
May 03, 2017 0.8900 0.9500 0.8750 0.8800 30,876 -0.02(-2.22%)
May 02, 2017 0.8918 0.9000 0.8900 0.9000 65,185 -0.02(-2.08%)
May 01, 2017 0.9300 0.9500 0.9100 0.9191 22,888 -0.02(-2.22%)
Apr 28, 2017 0.9502 0.9502 0.9214 0.9400 7,571 +0.04(+4.44%)
Apr 27, 2017 0.9101 0.9500 0.9000 0.9000 9,422 +0.00(+0.00%)
Apr 26, 2017 0.9500 0.9500 0.9000 0.9000 2,715 -0.03(-3.23%)
Apr 25, 2017 0.9000 0.9499 0.8986 0.9300 6,107 +0.03(+3.33%)
Apr 24, 2017 0.9014 0.9014 0.9000 0.9000 3,848 -0.01(-1.12%)
Apr 21, 2017 0.9101 0.9200 0.9101 0.9102 3,836 +0.02(+2.27%)
Apr 20, 2017 0.8916 0.9200 0.8800 0.8900 33,423 +0.01(+1.14%)
Apr 19, 2017 0.8900 0.9078 0.8750 0.8800 33,084 -0.02(-2.22%)
Apr 18, 2017 0.9100 0.9400 0.9000 0.9000 14,848 -0.02(-2.17%)
Apr 17, 2017 0.8900 0.9400 0.8900 0.9200 6,611 +0.00(+0.00%)
Apr 13, 2017 0.9300 0.9314 0.9046 0.9200 37,328 -0.02(-2.13%)
Apr 12, 2017 0.9400 0.9400 0.8972 0.9400 67,833 +0.00(+0.00%)
Apr 11, 2017 0.9557 0.9600 0.9400 0.9400 4,673 +0.00(+0.00%)
Apr 10, 2017 0.9600 0.9600 0.9400 0.9400 16,653 -0.00(-0.52%)
Apr 07, 2017 0.9500 0.9510 0.9449 0.9449 18,284 -0.00(-0.41%)
Apr 06, 2017 0.9402 0.9488 0.9400 0.9488 2,980 +0.01(+0.94%)
Apr 05, 2017 0.9508 0.9600 0.9400 0.9400 20,166 -0.02(-2.08%)
Apr 04, 2017 0.9500 0.9800 0.9500 0.9600 39,765 +0.03(+2.94%)
Apr 03, 2017 0.9700 0.9900 0.9326 0.9326 50,752 -0.03(-2.85%)
Mar 31, 2017 0.9700 0.9800 0.9200 0.9600 62,928 -0.04(-3.99%)
Mar 30, 2017 0.9500 0.9999 0.9500 0.9999 19,129 +0.00(+0.24%)
Mar 29, 2017 0.9975 0.9999 0.9700 0.9975 37,106 +0.05(+5.00%)
Mar 28, 2017 1.000 1.000 0.9500 0.9500 21,429 -0.06(-5.94%)
Mar 27, 2017 1.000 1.010 0.9600 1.010 39,928 +0.03(+3.06%)
Mar 24, 2017 0.9900 0.9900 0.9800 0.9800 1,004 +0.00(+0.00%)
Mar 23, 2017 1.000 1.000 0.9701 0.9800 11,298 +0.00(+0.00%)
Mar 22, 2017 0.9700 0.9800 0.9700 0.9800 2,225 -0.02(-2.00%)
Mar 21, 2017 1.000 1.020 0.9601 1.000 54,221 +0.00(+0.00%)
Mar 20, 2017 0.9700 1.009 0.9700 1.000 81,478 +0.04(+4.11%)
Mar 17, 2017 0.9700 0.9900 0.9600 0.9605 25,392 +0.01(+1.11%)
Mar 16, 2017 1.000 1.000 0.9500 0.9500 37,949 -0.05(-4.68%)
Mar 15, 2017 0.9900 0.9980 0.9600 0.9966 27,049 +0.03(+2.74%)
Mar 14, 2017 0.9680 0.9900 0.9600 0.9700 46,475 +0.02(+1.84%)
Mar 13, 2017 1.000 1.000 0.9000 0.9525 233,715 -0.04(-3.79%)
Mar 10, 2017 0.9100 1.040 0.9100 0.9900 284,389 -0.12(-10.81%)
Mar 09, 2017 1.040 1.110 1.010 1.110 69,912 +0.06(+5.71%)
Mar 08, 2017 1.020 1.128 1.018 1.050 66,102 +0.01(+0.96%)
Mar 07, 2017 1.099 1.099 1.020 1.040 39,575 +0.00(+0.00%)
Mar 06, 2017 1.070 1.070 1.040 1.040 24,988 -0.02(-1.89%)
Mar 03, 2017 1.092 1.100 1.040 1.060 52,420 -0.03(-2.75%)
Mar 02, 2017 1.140 1.140 1.075 1.090 57,514 -0.03(-2.68%)
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.