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 (%)
Aug 31, 2016 1.210 1.280 1.200 1.240 3,670 +0.02(+1.65%)
Aug 30, 2016 1.180 1.220 1.180 1.220 18,879 +0.05(+4.26%)
Aug 29, 2016 1.200 1.220 1.150 1.170 32,734 -0.05(-4.10%)
Aug 26, 2016 1.240 1.280 1.210 1.220 11,988 -0.05(-3.94%)
Aug 25, 2016 1.290 1.290 1.230 1.270 29,140 -0.02(-1.55%)
Aug 24, 2016 1.290 1.290 1.260 1.290 14,397 +0.00(+0.00%)
Aug 23, 2016 1.300 1.300 1.280 1.290 12,680 -0.01(-0.77%)
Aug 22, 2016 1.270 1.330 1.241 1.300 101,733 +0.03(+2.36%)
Aug 19, 2016 1.220 1.270 1.220 1.270 76,892 +0.05(+4.10%)
Aug 18, 2016 1.100 1.280 1.090 1.220 514,613 +0.14(+12.96%)
Aug 17, 2016 1.060 1.100 1.060 1.080 239,677 +0.02(+1.89%)
Aug 16, 2016 1.070 1.070 1.050 1.060 48,745 +0.01(+0.95%)
Aug 15, 2016 1.070 1.080 1.040 1.050 44,447 -0.02(-1.87%)
Aug 12, 2016 1.079 1.080 1.070 1.070 31,020 +0.00(+0.00%)
Aug 11, 2016 1.079 1.080 1.060 1.070 45,934 +0.00(+0.00%)
Aug 10, 2016 1.055 1.080 1.050 1.070 76,845 +0.03(+2.88%)
Aug 09, 2016 1.040 1.070 1.040 1.040 209,138 -0.01(-0.95%)
Aug 08, 2016 1.050 1.060 1.040 1.050 106,275 +0.01(+0.96%)
Aug 05, 2016 1.044 1.060 1.040 1.040 23,938 +0.00(+0.00%)
Aug 04, 2016 1.050 1.050 1.010 1.040 175,456 +0.02(+1.96%)
Aug 03, 2016 1.000 1.030 0.8500 1.020 74,724 +0.01(+0.99%)
Aug 02, 2016 1.000 1.030 1.000 1.010 39,904 +0.02(+2.02%)
Aug 01, 2016 1.020 1.040 0.9900 0.9900 25,976 -0.02(-1.98%)
Jul 29, 2016 1.020 1.030 1.010 1.010 28,134 +0.00(+0.00%)
Jul 28, 2016 1.040 1.040 1.010 1.010 20,256 -0.01(-0.98%)
Jul 27, 2016 1.050 1.050 1.020 1.020 12,039 -0.01(-0.97%)
Jul 26, 2016 1.030 1.040 1.030 1.030 33,627 +0.00(+0.00%)
Jul 25, 2016 1.030 1.050 1.020 1.030 24,305 +0.02(+1.98%)
Jul 22, 2016 1.010 1.060 1.010 1.010 57,393 -0.05(-4.72%)
Jul 21, 2016 1.090 1.090 0.9900 1.060 134,160 +0.02(+1.92%)
Jul 20, 2016 1.040 1.070 1.040 1.040 21,510 +0.00(+0.00%)
Jul 19, 2016 1.040 1.080 1.040 1.040 58,542 -0.01(-0.94%)
Jul 18, 2016 1.040 1.050 1.012 1.050 16,067 +0.01(+0.95%)
Jul 15, 2016 1.040 1.060 1.030 1.040 24,835 +0.00(+0.00%)
Jul 14, 2016 1.040 1.060 1.040 1.040 37,729 -0.00(-0.01%)
Jul 13, 2016 1.020 1.060 1.020 1.040 52,415 +0.01(+0.97%)
Jul 12, 2016 1.000 1.040 0.9900 1.030 214,214 +0.01(+1.00%)
Jul 11, 2016 1.030 1.060 1.000 1.020 154,787 -0.00(-0.01%)
Jul 08, 2016 1.070 1.020 1.020 1.020 180,205 +0.00(+0.00%)
Jul 07, 2016 1.030 1.100 1.000 1.020 112,854 -0.10(-8.93%)
Jul 05, 2016 1.040 1.180 1.010 1.120 727,992 +0.09(+8.74%)
Jul 01, 2016 1.030 1.030 1.030 1.030 11,400 +0.01(+0.98%)
Jun 30, 2016 1.070 1.070 1.000 1.020 47,413 -0.03(-2.86%)
Jun 29, 2016 1.090 1.090 1.000 1.050 23,888 +0.00(+0.00%)
Jun 28, 2016 1.050 1.090 1.000 1.050 40,681 +0.01(+0.96%)
Jun 27, 2016 1.050 1.063 1.010 1.040 19,813 -0.06(-5.45%)
Jun 24, 2016 1.030 1.140 1.000 1.100 26,809 +0.07(+6.80%)
Jun 23, 2016 1.050 1.100 1.010 1.030 48,816 -0.02(-1.91%)
Jun 22, 2016 1.070 1.070 1.050 1.050 28,146 +0.00(+0.01%)
Jun 21, 2016 1.050 1.090 1.050 1.050 24,973 -0.04(-3.66%)
Jun 20, 2016 1.050 1.130 1.050 1.090 18,528 +0.07(+6.85%)
Jun 17, 2016 1.050 1.140 1.020 1.020 110,420 -0.03(-2.86%)
Jun 16, 2016 1.020 1.050 1.010 1.050 17,102 +0.04(+3.96%)
Jun 15, 2016 1.050 1.050 1.000 1.010 15,402 -0.03(-2.88%)
Jun 14, 2016 1.050 1.050 1.000 1.040 16,280 +0.00(+0.00%)
Jun 13, 2016 1.010 1.040 1.010 1.040 26,848 +0.00(+0.00%)
Jun 10, 2016 1.030 1.040 1.010 1.040 13,306 +0.00(+0.00%)
Jun 09, 2016 1.010 1.050 1.010 1.040 12,308 -0.03(-2.80%)
Jun 08, 2016 1.020 1.080 0.9325 1.070 35,864 +0.00(+0.00%)
Jun 07, 2016 1.080 1.080 1.040 1.070 14,629 -0.01(-0.93%)
Jun 06, 2016 1.090 1.090 1.070 1.080 9,049 -0.01(-0.92%)
Jun 03, 2016 1.053 1.100 1.050 1.090 30,018 +0.00(+0.00%)
Jun 02, 2016 1.060 1.100 1.020 1.090 91,270 +0.04(+3.81%)
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.