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

Charles & Colvard (NQ: CTHR )

0.2930 -0.0100 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2017 0.8900 0.9200 0.8900 0.8900 5,245 -0.01(-1.11%)
Aug 30, 2017 0.9200 0.9200 0.8800 0.9000 34,562 +0.00(+0.00%)
Aug 29, 2017 0.9000 0.9070 0.9000 0.9000 28,346 +0.00(+0.00%)
Aug 28, 2017 0.9200 0.9200 0.9000 0.9000 6,031 -0.01(-1.10%)
Aug 25, 2017 0.8800 0.9200 0.8800 0.9100 25,377 +0.02(+2.25%)
Aug 24, 2017 0.8951 0.9060 0.8500 0.8900 29,497 +0.00(+0.00%)
Aug 23, 2017 0.9001 0.9100 0.8900 0.8900 1,457 -0.02(-2.20%)
Aug 22, 2017 0.8910 0.9100 0.8898 0.9100 21,633 +0.02(+2.16%)
Aug 21, 2017 0.8951 0.9027 0.8908 0.8908 4,979 +0.00(+0.11%)
Aug 18, 2017 0.8880 0.8900 0.8880 0.8898 5,579 -0.01(-0.66%)
Aug 17, 2017 0.8800 0.9000 0.8800 0.8957 6,447 +0.02(+1.78%)
Aug 16, 2017 0.9173 0.9199 0.8800 0.8800 8,739 -0.02(-2.21%)
Aug 15, 2017 0.9000 0.9000 0.8701 0.8999 27,174 -0.02(-2.20%)
Aug 14, 2017 0.9110 0.9900 0.8953 0.9201 63,211 +0.06(+6.99%)
Aug 11, 2017 0.8800 0.9090 0.8600 0.8600 12,904 -0.02(-2.27%)
Aug 10, 2017 0.8926 0.9900 0.8800 0.8800 119,242 -0.00(-0.11%)
Aug 09, 2017 0.8999 0.9017 0.8810 0.8810 40,874 +0.00(+0.00%)
Aug 08, 2017 0.8935 0.9301 0.8810 0.8810 38,891 -0.02(-2.54%)
Aug 07, 2017 0.9000 0.9630 0.9000 0.9040 27,278 -0.07(-6.79%)
Aug 04, 2017 0.8690 0.9699 0.8645 0.9699 137,526 +0.13(+15.46%)
Aug 03, 2017 0.8300 0.8500 0.8300 0.8400 22,836 +0.01(+1.20%)
Aug 02, 2017 0.8559 0.8600 0.8300 0.8300 12,884 -0.01(-1.19%)
Aug 01, 2017 0.8501 0.8506 0.8350 0.8400 25,863 +0.00(+0.00%)
Jul 31, 2017 0.8690 0.8690 0.8400 0.8400 7,660 +0.00(+0.00%)
Jul 28, 2017 0.8523 0.8600 0.8300 0.8400 4,105 -0.02(-2.31%)
Jul 27, 2017 0.8690 0.8690 0.8300 0.8599 41,907 +0.01(+1.16%)
Jul 26, 2017 0.8668 0.8668 0.8300 0.8500 4,266 +0.02(+2.41%)
Jul 25, 2017 0.8100 0.8799 0.8100 0.8300 39,523 +0.01(+1.22%)
Jul 24, 2017 0.8823 0.8823 0.8100 0.8200 136,504 -0.04(-4.65%)
Jul 21, 2017 0.8618 0.9099 0.8600 0.8600 20,359 +0.01(+1.18%)
Jul 20, 2017 0.8600 0.8787 0.8500 0.8500 29,986 -0.02(-2.30%)
Jul 19, 2017 0.8599 0.8800 0.8599 0.8700 16,365 +0.02(+2.35%)
Jul 18, 2017 0.8599 0.8600 0.8500 0.8500 24,507 +0.00(+0.00%)
Jul 17, 2017 0.8610 0.8700 0.8500 0.8500 20,999 -0.02(-2.30%)
Jul 14, 2017 0.8599 0.8800 0.8500 0.8700 24,104 +0.02(+2.35%)
Jul 13, 2017 0.8501 0.8629 0.8500 0.8500 21,690 -0.01(-0.77%)
Jul 12, 2017 0.8600 0.8799 0.8500 0.8566 24,329 +0.01(+0.78%)
Jul 11, 2017 0.8820 0.8992 0.8500 0.8500 57,978 -0.04(-4.52%)
Jul 10, 2017 0.8902 0.9300 0.8902 0.8902 9,206 -0.04(-4.28%)
Jul 07, 2017 0.8910 0.9400 0.8901 0.9300 8,534 +0.03(+3.33%)
Jul 06, 2017 0.9100 0.9100 0.8800 0.9000 21,005 -0.01(-1.29%)
Jul 05, 2017 0.9300 0.9400 0.9118 0.9118 12,192 -0.00(-0.02%)
Jul 03, 2017 0.9200 0.9300 0.9051 0.9120 11,267 -0.01(-0.87%)
Jun 30, 2017 0.8909 0.9200 0.8900 0.9200 1,757 -0.01(-0.55%)
Jun 29, 2017 0.9222 0.9265 0.9200 0.9251 14,041 +0.01(+0.55%)
Jun 28, 2017 0.9202 0.9400 0.9200 0.9200 9,878 -0.02(-2.13%)
Jun 27, 2017 0.9200 0.9400 0.9200 0.9400 6,398 +0.00(+0.00%)
Jun 26, 2017 0.9200 0.9400 0.9200 0.9400 8,979 +0.02(+2.17%)
Jun 23, 2017 0.9400 0.9400 0.9200 0.9200 3,312 +0.00(+0.00%)
Jun 22, 2017 0.8826 0.9200 0.8826 0.9200 20,757 +0.00(+0.00%)
Jun 21, 2017 0.8980 0.9201 0.8980 0.9200 7,346 +0.01(+1.50%)
Jun 20, 2017 0.9300 0.9385 0.9064 0.9064 18,604 +0.01(+0.68%)
Jun 19, 2017 0.9000 0.9300 0.9000 0.9003 13,617 +0.01(+1.16%)
Jun 16, 2017 0.9001 0.9200 0.8900 0.8900 24,398 -0.02(-2.20%)
Jun 15, 2017 0.9100 0.9500 0.9000 0.9100 58,932 -0.04(-4.21%)
Jun 14, 2017 0.9312 0.9500 0.9300 0.9500 9,552 +0.00(+0.41%)
Jun 13, 2017 0.9900 0.9900 0.9232 0.9461 39,609 -0.01(-1.45%)
Jun 12, 2017 0.9500 0.9785 0.9110 0.9600 23,274 +0.01(+1.05%)
Jun 09, 2017 0.9200 0.9790 0.9200 0.9500 37,852 +0.03(+3.26%)
Jun 08, 2017 0.9100 0.9200 0.8957 0.9200 43,617 +0.01(+1.10%)
Jun 07, 2017 0.9452 0.9500 0.9100 0.9100 13,914 -0.01(-1.10%)
Jun 06, 2017 1.010 1.010 0.9201 0.9201 61,319 -0.06(-6.40%)
Jun 05, 2017 1.000 1.000 0.9500 0.9830 63,570 -0.03(-2.67%)
Jun 02, 2017 0.9200 1.010 0.9100 1.010 111,598 +0.12(+13.48%)
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.