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

Charles & Colvard (NQ: CTHR )

0.3501 +0.0168 (+5.04%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 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 (%)
Dec 31, 2014 1.810 1.840 1.840 1.840 68,900 -0.03(-1.60%)
Dec 30, 2014 1.820 1.890 1.740 1.870 122,653 +0.05(+2.75%)
Dec 29, 2014 1.800 1.880 1.750 1.820 181,075 +0.10(+5.81%)
Dec 26, 2014 1.680 1.780 1.620 1.720 95,115 +0.09(+5.52%)
Dec 24, 2014 1.650 1.630 1.630 1.630 25,200 -0.03(-1.81%)
Dec 23, 2014 1.438 1.810 1.420 1.660 192,904 +0.21(+14.48%)
Dec 22, 2014 1.430 1.470 1.400 1.450 47,240 +0.02(+1.40%)
Dec 19, 2014 1.500 1.500 1.400 1.430 250,108 +0.00(+0.00%)
Dec 18, 2014 1.460 1.500 1.400 1.430 69,262 -0.03(-2.05%)
Dec 17, 2014 1.370 1.490 1.310 1.460 166,751 +0.20(+15.87%)
Dec 16, 2014 1.350 1.360 1.220 1.260 163,754 +0.06(+5.00%)
Dec 15, 2014 1.210 1.300 1.160 1.200 256,872 -0.03(-2.44%)
Dec 12, 2014 1.250 1.340 1.220 1.230 110,471 -0.05(-3.91%)
Dec 11, 2014 1.250 1.290 1.240 1.280 111,595 +0.04(+3.23%)
Dec 10, 2014 1.310 1.344 1.230 1.240 275,256 -0.10(-7.46%)
Dec 09, 2014 1.330 1.390 1.310 1.340 98,090 -0.06(-4.29%)
Dec 08, 2014 1.400 1.470 1.350 1.400 100,902 +0.01(+0.72%)
Dec 05, 2014 1.420 1.420 1.370 1.390 27,495 -0.02(-1.42%)
Dec 04, 2014 1.510 1.580 1.370 1.410 153,742 -0.09(-6.00%)
Dec 03, 2014 1.460 1.580 1.440 1.500 87,187 +0.06(+4.17%)
Dec 02, 2014 1.420 1.460 1.310 1.440 83,683 +0.02(+1.41%)
Dec 01, 2014 1.580 1.590 1.410 1.420 162,094 -0.18(-11.25%)
Nov 28, 2014 1.600 1.610 1.590 1.600 23,675 -0.01(-0.62%)
Nov 26, 2014 1.620 1.610 1.610 1.610 26,500 -0.02(-1.23%)
Nov 25, 2014 1.630 1.630 1.580 1.630 24,677 +0.02(+1.24%)
Nov 24, 2014 1.620 1.630 1.580 1.610 77,698 +0.02(+1.26%)
Nov 21, 2014 1.680 1.680 1.580 1.590 33,587 +0.01(+0.63%)
Nov 20, 2014 1.650 1.720 1.560 1.580 42,556 -0.06(-3.75%)
Nov 19, 2014 1.650 1.810 1.641 1.642 49,959 -0.08(-4.56%)
Nov 18, 2014 1.820 1.830 1.650 1.720 175,940 -0.11(-6.01%)
Nov 17, 2014 1.800 1.900 1.790 1.830 213,245 +0.05(+2.81%)
Nov 14, 2014 1.700 1.880 1.590 1.780 735,437 -0.84(-32.06%)
Nov 13, 2014 2.660 2.690 2.600 2.620 86,600 -0.02(-0.76%)
Nov 12, 2014 2.610 2.720 2.610 2.640 45,121 -0.01(-0.38%)
Nov 11, 2014 2.701 2.727 2.610 2.650 23,235 -0.10(-3.64%)
Nov 10, 2014 2.750 2.770 2.710 2.750 13,974 +0.03(+1.10%)
Nov 07, 2014 2.794 2.890 2.701 2.720 25,887 -0.06(-2.16%)
Nov 06, 2014 2.580 2.880 2.580 2.780 95,751 +0.17(+6.52%)
Nov 05, 2014 2.690 2.710 2.600 2.610 21,572 -0.10(-3.69%)
Nov 04, 2014 2.769 2.769 2.681 2.710 15,147 -0.05(-1.81%)
Nov 03, 2014 2.900 2.900 2.760 2.760 57,057 -0.15(-5.15%)
Oct 31, 2014 2.680 3.000 2.680 2.910 235,257 +0.26(+9.81%)
Oct 30, 2014 2.520 2.680 2.500 2.650 147,834 +0.10(+3.92%)
Oct 29, 2014 2.510 2.520 2.500 2.550 4,649 +0.04(+1.59%)
Oct 28, 2014 2.600 2.620 2.480 2.510 73,085 -0.08(-3.09%)
Oct 27, 2014 2.460 2.590 2.480 2.590 47,829 +0.11(+4.44%)
Oct 24, 2014 2.459 2.480 2.430 2.480 11,231 -0.03(-1.20%)
Oct 23, 2014 2.470 2.550 2.470 2.510 35,297 +0.04(+1.62%)
Oct 22, 2014 2.530 2.530 2.450 2.470 28,537 -0.09(-3.52%)
Oct 21, 2014 2.500 2.560 2.535 2.560 26,078 +0.02(+0.99%)
Oct 20, 2014 2.490 2.550 2.490 2.535 75,349 +0.02(+0.60%)
Oct 17, 2014 2.500 2.540 2.460 2.520 57,533 +0.02(+0.80%)
Oct 16, 2014 2.400 2.530 2.370 2.500 182,582 +0.10(+4.17%)
Oct 15, 2014 2.380 2.410 2.360 2.400 51,783 +0.00(+0.00%)
Oct 14, 2014 2.390 2.540 2.375 2.400 31,452 -0.10(-4.00%)
Oct 13, 2014 2.540 2.540 2.445 2.500 50,604 +0.00(+0.00%)
Oct 10, 2014 2.500 2.580 2.410 2.500 227,063 +0.02(+0.81%)
Oct 09, 2014 2.460 2.590 2.360 2.480 62,468 +0.02(+0.81%)
Oct 08, 2014 2.650 2.650 2.380 2.460 104,588 -0.17(-6.46%)
Oct 07, 2014 2.577 2.700 2.510 2.630 177,376 +0.06(+2.33%)
Oct 06, 2014 2.520 2.600 2.430 2.570 103,739 +0.11(+4.47%)
Oct 03, 2014 2.250 2.570 2.217 2.460 231,842 +0.29(+13.36%)
Oct 02, 2014 2.108 2.170 2.080 2.170 27,309 +0.09(+4.33%)
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.