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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 0.8901 0.9500 0.8754 0.9499 30,438 +0.07(+7.53%)
Oct 30, 2018 0.9182 0.9239 0.8740 0.8834 52,708 +0.01(+1.02%)
Oct 29, 2018 0.9200 0.9300 0.8600 0.8745 12,102 -0.05(-5.46%)
Oct 26, 2018 0.9300 0.9300 0.8500 0.9250 48,300 +0.02(+2.77%)
Oct 25, 2018 0.8500 0.9400 0.8500 0.9001 163,234 +0.06(+6.77%)
Oct 24, 2018 0.8499 0.8499 0.8400 0.8430 31,385 +0.01(+1.44%)
Oct 23, 2018 0.8400 0.8500 0.8310 0.8310 35,440 -0.02(-2.24%)
Oct 22, 2018 0.8545 0.8899 0.8500 0.8500 21,746 +0.00(+0.00%)
Oct 19, 2018 0.8700 0.8900 0.8500 0.8500 92,800 -0.02(-2.30%)
Oct 18, 2018 0.9100 0.9100 0.8600 0.8700 57,566 +0.01(+0.93%)
Oct 17, 2018 0.8663 0.9126 0.8600 0.8620 157,920 +0.00(+0.23%)
Oct 16, 2018 0.8620 0.9100 0.8475 0.8600 83,618 -0.02(-2.27%)
Oct 15, 2018 0.8810 0.9100 0.8620 0.8800 13,882 -0.06(-6.38%)
Oct 12, 2018 0.8400 0.9400 0.8400 0.9400 44,100 +0.07(+8.06%)
Oct 11, 2018 0.8600 0.8793 0.8300 0.8699 44,894 +0.01(+1.15%)
Oct 10, 2018 0.8800 0.9050 0.8600 0.8600 25,756 -0.02(-2.17%)
Oct 09, 2018 0.9050 0.9050 0.8791 0.8791 6,416 -0.03(-2.86%)
Oct 08, 2018 0.8790 0.9050 0.8601 0.9050 6,650 +0.03(+2.96%)
Oct 05, 2018 0.9010 0.9050 0.8790 0.8790 2,200 -0.00(-0.11%)
Oct 04, 2018 0.9100 0.9100 0.8800 0.8800 4,008 -0.02(-2.21%)
Oct 03, 2018 0.8800 0.8999 0.8601 0.8999 31,157 -0.00(-0.01%)
Oct 02, 2018 0.8800 0.9060 0.8600 0.9000 7,414 +0.02(+2.27%)
Oct 01, 2018 0.8690 0.9098 0.8600 0.8800 13,549 +0.01(+1.15%)
Sep 28, 2018 0.8600 0.9000 0.8600 0.8700 10,800 -0.04(-4.40%)
Sep 27, 2018 0.8610 0.9150 0.8610 0.9100 4,173 +0.04(+4.53%)
Sep 26, 2018 0.8800 0.8800 0.8706 0.8706 610 -0.03(-3.05%)
Sep 25, 2018 0.9349 0.9499 0.8760 0.8980 13,768 +0.03(+2.98%)
Sep 24, 2018 0.9101 0.9580 0.8720 0.8720 92,496 -0.10(-10.10%)
Sep 21, 2018 0.9400 0.9700 0.9100 0.9700 1,900 +0.06(+6.36%)
Sep 20, 2018 0.8920 0.9780 0.8920 0.9120 7,217 +0.01(+1.08%)
Sep 19, 2018 0.9100 0.9750 0.9023 0.9023 4,649 +0.00(+0.26%)
Sep 18, 2018 0.9000 0.9200 0.9000 0.9000 57,505 -0.01(-1.10%)
Sep 17, 2018 0.9300 0.9300 0.9000 0.9100 211,867 +0.00(+0.00%)
Sep 14, 2018 0.9700 0.9700 0.9100 0.9100 32,300 -0.01(-1.09%)
Sep 13, 2018 0.9700 1.000 0.9000 0.9200 48,333 -0.06(-6.12%)
Sep 12, 2018 0.9524 0.9800 0.9524 0.9800 9,938 +0.00(+0.00%)
Sep 11, 2018 0.9500 1.000 0.9300 0.9800 42,967 +0.03(+3.16%)
Sep 10, 2018 1.010 1.020 0.9500 0.9500 42,826 -0.06(-5.94%)
Sep 07, 2018 0.9700 1.030 0.9500 1.010 75,400 +0.03(+3.06%)
Sep 06, 2018 0.9810 1.000 0.9799 0.9800 21,117 -0.02(-2.00%)
Sep 05, 2018 0.9800 1.050 0.9700 1.000 28,844 +0.03(+3.09%)
Sep 04, 2018 1.020 1.030 0.9700 0.9700 79,078 -0.06(-5.83%)
Aug 31, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 30, 2018 1.027 1.030 0.9849 1.000 33,114 -0.02(-1.96%)
Aug 29, 2018 1.034 1.034 1.010 1.020 5,401 +0.01(+0.99%)
Aug 28, 2018 1.010 1.042 1.000 1.010 11,682 +0.01(+1.00%)
Aug 27, 2018 1.030 1.030 0.9721 1.000 11,507 +0.01(+1.01%)
Aug 24, 2018 0.9900 1.030 0.9800 0.9900 133,400 +0.01(+0.81%)
Aug 23, 2018 1.040 1.050 0.9820 0.9820 241,841 -0.06(-5.58%)
Aug 22, 2018 1.020 1.040 1.020 1.040 21,598 +0.03(+2.97%)
Aug 21, 2018 1.030 1.040 1.010 1.010 15,317 -0.03(-2.88%)
Aug 20, 2018 1.040 1.040 1.030 1.040 6,603 +0.04(+4.00%)
Aug 17, 2018 1.040 1.040 1.000 1.000 23,500 -0.03(-2.54%)
Aug 16, 2018 1.040 1.040 1.020 1.026 11,325 +0.01(+0.60%)
Aug 15, 2018 1.020 1.049 0.9301 1.020 137,288 +0.00(+0.00%)
Aug 14, 2018 1.030 1.032 1.020 1.020 12,363 -0.01(-1.36%)
Aug 13, 2018 1.030 1.050 1.030 1.034 16,780 +0.00(+0.40%)
Aug 10, 2018 1.040 1.040 1.020 1.030 15,300 -0.00(-0.14%)
Aug 09, 2018 1.040 1.040 1.031 1.031 1,109 -0.01(-0.83%)
Aug 08, 2018 1.040 1.050 1.021 1.040 15,207 +0.00(+0.16%)
Aug 07, 2018 1.030 1.038 1.030 1.038 8,832 +0.02(+1.79%)
Aug 06, 2018 0.9900 1.040 0.9900 1.020 35,149 +0.03(+3.03%)
Aug 03, 2018 1.020 1.030 0.9900 0.9900 53,000 -0.05(-4.81%)
Aug 02, 2018 1.110 1.110 1.020 1.040 84,297 -0.03(-2.37%)
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.