Skip to main content

Charles & Colvard (NQ: CTHR )

0.3401 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.030 1.050 1.030 1.030 1,366 +0.02(+1.98%)
May 27, 2016 1.030 1.010 1.010 1.010 22,800 -0.02(-1.94%)
May 26, 2016 1.040 1.050 1.020 1.030 29,742 -0.03(-2.83%)
May 25, 2016 1.040 1.060 1.020 1.060 4,913 +0.02(+1.92%)
May 24, 2016 1.050 1.090 1.030 1.040 12,988 -0.01(-0.95%)
May 23, 2016 1.050 1.060 1.010 1.050 36,945 +0.04(+3.96%)
May 20, 2016 1.070 1.090 1.010 1.010 90,193 -0.05(-4.72%)
May 19, 2016 1.080 1.090 1.060 1.060 2,065 -0.04(-3.64%)
May 18, 2016 1.100 1.150 1.080 1.100 15,841 +0.00(+0.00%)
May 17, 2016 1.125 1.150 1.100 1.100 10,189 -0.03(-2.65%)
May 16, 2016 1.130 1.140 1.110 1.130 8,787 -0.01(-0.88%)
May 13, 2016 1.150 1.150 1.100 1.140 9,411 +0.02(+1.79%)
May 12, 2016 1.126 1.140 1.120 1.120 4,031 -0.03(-2.61%)
May 11, 2016 1.140 1.160 1.128 1.150 18,705 -0.01(-0.86%)
May 10, 2016 1.155 1.200 1.140 1.160 20,620 -0.03(-2.52%)
May 09, 2016 1.200 1.200 1.160 1.190 2,972 +0.00(+0.00%)
May 06, 2016 1.160 1.190 1.160 1.190 1,160 +0.03(+2.59%)
May 05, 2016 1.150 1.190 1.150 1.160 20,335 -0.03(-2.52%)
May 04, 2016 1.200 1.200 1.190 1.190 35,874 -0.01(-0.83%)
May 03, 2016 1.190 1.200 1.190 1.200 1,400 +0.01(+0.84%)
May 02, 2016 1.210 1.210 1.190 1.190 6,187 +0.00(+0.00%)
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%)
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.