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 (%)
Apr 29, 2016 1.200 1.260 1.190 1.190 88,247 +0.00(+0.00%)
Apr 28, 2016 1.190 1.200 1.150 1.190 4,080 +0.02(+1.71%)
Apr 27, 2016 1.184 1.190 1.150 1.170 12,712 +0.01(+0.86%)
Apr 26, 2016 1.130 1.160 1.130 1.160 50,905 +0.03(+2.65%)
Apr 25, 2016 1.140 1.140 1.102 1.130 9,499 +0.03(+2.73%)
Apr 22, 2016 1.100 1.150 1.100 1.100 65,550 +0.02(+1.85%)
Apr 21, 2016 1.100 1.100 1.010 1.080 4,815 -0.05(-4.73%)
Apr 20, 2016 1.090 1.140 1.090 1.134 13,476 +0.07(+6.94%)
Apr 19, 2016 1.100 1.100 1.060 1.060 21,588 -0.04(-3.64%)
Apr 18, 2016 1.110 1.150 1.100 1.100 5,056 -0.02(-1.79%)
Apr 15, 2016 1.185 1.190 1.100 1.120 22,341 -0.08(-6.67%)
Apr 14, 2016 1.156 1.200 1.156 1.200 976 +0.00(+0.00%)
Apr 13, 2016 1.156 1.200 1.130 1.200 1,819 +0.01(+0.84%)
Apr 12, 2016 1.200 1.200 1.147 1.190 8,823 +0.01(+0.85%)
Apr 11, 2016 1.200 1.200 1.160 1.180 2,411 -0.02(-1.66%)
Apr 08, 2016 1.140 1.200 1.140 1.200 18,830 +0.04(+3.44%)
Apr 07, 2016 1.160 1.210 1.112 1.160 5,065 -0.01(-0.85%)
Apr 06, 2016 1.200 1.210 1.170 1.170 16,084 -0.03(-2.50%)
Apr 05, 2016 1.177 1.200 1.170 1.200 10,436 +0.03(+2.49%)
Apr 04, 2016 1.160 1.192 1.120 1.171 15,203 -0.02(-1.61%)
Apr 01, 2016 1.220 1.220 1.151 1.190 28,072 +0.04(+3.48%)
Mar 31, 2016 1.220 1.220 1.120 1.150 6,688 +0.01(+0.88%)
Mar 30, 2016 1.230 1.250 1.120 1.140 11,962 -0.08(-6.56%)
Mar 29, 2016 1.210 1.270 1.210 1.220 12,088 -0.02(-1.61%)
Mar 28, 2016 1.220 1.240 1.200 1.240 17,962 -0.05(-3.76%)
Mar 24, 2016 1.270 1.288 1.288 1.288 16,800 +0.03(+2.26%)
Mar 23, 2016 1.320 1.320 1.200 1.260 40,986 -0.08(-5.97%)
Mar 22, 2016 1.310 1.350 1.290 1.340 14,485 +0.09(+7.20%)
Mar 21, 2016 1.320 1.390 1.240 1.250 10,152 -0.05(-3.85%)
Mar 18, 2016 1.370 1.370 1.280 1.300 30,089 -0.04(-2.99%)
Mar 17, 2016 1.360 1.480 1.322 1.340 32,820 -0.07(-4.90%)
Mar 16, 2016 1.480 1.490 1.300 1.409 146,212 -0.03(-2.15%)
Mar 15, 2016 1.280 1.490 1.280 1.440 268,904 +0.17(+13.39%)
Mar 14, 2016 1.190 1.290 1.100 1.270 78,912 +0.10(+8.55%)
Mar 11, 2016 1.200 1.250 1.100 1.170 192,179 +0.12(+11.42%)
Mar 10, 2016 1.060 1.070 1.040 1.050 2,029 +0.04(+3.98%)
Mar 09, 2016 1.100 1.100 0.9785 1.010 28,292 -0.05(-4.73%)
Mar 08, 2016 0.9200 1.090 0.9200 1.060 47,222 +0.16(+17.78%)
Mar 07, 2016 0.9400 0.9400 0.8300 0.9000 6,193 -0.01(-1.10%)
Mar 04, 2016 0.8818 0.9998 0.8818 0.9100 15,593 +0.01(+1.10%)
Mar 03, 2016 0.9100 0.9400 0.8105 0.9001 16,973 +0.01(+1.13%)
Mar 02, 2016 0.9044 0.9200 0.8800 0.8900 15,018 -0.03(-3.26%)
Mar 01, 2016 0.8980 0.9380 0.8977 0.9200 39,409 +0.08(+9.52%)
Feb 29, 2016 0.8600 0.8600 0.8400 0.8400 785 -0.04(-4.55%)
Feb 26, 2016 0.8500 0.8880 0.8500 0.8800 900 +0.07(+8.24%)
Feb 25, 2016 0.8200 0.8300 0.8100 0.8130 13,092 -0.02(-2.05%)
Feb 24, 2016 0.8301 0.8301 0.8300 0.8300 4,082 -0.06(-6.74%)
Feb 23, 2016 0.8221 0.8900 0.8220 0.8900 1,477 +0.01(+1.14%)
Feb 22, 2016 0.8760 0.9000 0.8200 0.8800 4,141 +0.03(+3.09%)
Feb 19, 2016 0.8900 0.8900 0.8536 0.8536 3,583 -0.03(-3.00%)
Feb 18, 2016 0.8500 0.8800 0.8200 0.8800 20,110 +0.03(+3.52%)
Feb 17, 2016 0.8597 0.8800 0.8500 0.8501 29,680 +0.01(+1.19%)
Feb 16, 2016 0.8200 0.8550 0.8200 0.8401 76,242 +0.04(+5.00%)
Feb 12, 2016 0.7700 0.8001 0.8001 0.8001 11,400 +0.03(+3.90%)
Feb 11, 2016 0.8500 0.8500 0.7500 0.7701 17,361 -0.05(-6.09%)
Feb 10, 2016 0.8500 0.8500 0.7600 0.8200 35,942 -0.03(-3.37%)
Feb 09, 2016 0.8600 0.8600 0.8400 0.8486 3,564 -0.00(-0.16%)
Feb 08, 2016 0.8500 0.8700 0.8500 0.8500 27,129 -0.03(-3.42%)
Feb 05, 2016 0.8800 0.9000 0.8800 0.8801 1,629 +0.01(+1.15%)
Feb 04, 2016 0.8900 0.9200 0.8700 0.8701 15,951 -0.08(-8.41%)
Feb 03, 2016 0.8800 0.9800 0.8800 0.9500 940 +0.06(+6.74%)
Feb 02, 2016 0.9500 0.9700 0.8900 0.8900 2,794 -0.06(-6.32%)
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.