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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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%)
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.