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, 2017 0.8400 0.8499 0.8307 0.8491 45,308 +0.01(+0.68%)
Oct 30, 2017 0.8542 0.8542 0.8127 0.8434 28,211 -0.02(-1.82%)
Oct 27, 2017 0.8458 0.8590 0.8100 0.8590 71,416 +0.01(+1.05%)
Oct 26, 2017 0.8426 0.8900 0.8426 0.8501 26,221 +0.00(+0.01%)
Oct 25, 2017 0.8799 0.8799 0.8483 0.8500 6,532 +0.00(+0.00%)
Oct 24, 2017 0.8511 0.8899 0.8420 0.8500 32,383 -0.02(-2.30%)
Oct 23, 2017 0.8897 0.8900 0.8410 0.8700 5,665 -0.02(-2.14%)
Oct 20, 2017 0.8500 0.8890 0.8500 0.8890 5,879 +0.03(+3.36%)
Oct 19, 2017 0.8402 0.8750 0.8402 0.8601 6,603 -0.01(-1.70%)
Oct 18, 2017 0.8700 0.8750 0.8700 0.8750 4,500 +0.03(+2.94%)
Oct 17, 2017 0.8700 0.8800 0.8411 0.8500 24,892 -0.02(-2.30%)
Oct 16, 2017 0.8699 0.8800 0.8401 0.8700 29,112 +0.00(+0.01%)
Oct 13, 2017 0.8774 0.8774 0.8503 0.8699 13,395 +0.01(+0.76%)
Oct 12, 2017 0.8900 0.8900 0.8633 0.8633 1,121 -0.03(-3.00%)
Oct 11, 2017 0.8701 0.8900 0.8700 0.8900 1,479 +0.02(+2.09%)
Oct 10, 2017 0.8750 0.9000 0.8718 0.8718 6,222 +0.00(+0.21%)
Oct 09, 2017 0.8900 0.9000 0.8600 0.8700 31,187 -0.03(-3.32%)
Oct 06, 2017 0.8700 0.8999 0.8501 0.8999 3,607 +0.02(+2.26%)
Oct 05, 2017 0.8600 0.8800 0.8600 0.8800 18,222 +0.02(+2.33%)
Oct 04, 2017 0.8600 0.8800 0.8600 0.8600 18,142 +0.00(+0.00%)
Oct 03, 2017 0.8800 0.9000 0.8600 0.8600 17,820 -0.03(-2.82%)
Oct 02, 2017 0.8701 0.9000 0.8701 0.8850 2,168 +0.02(+1.72%)
Sep 29, 2017 0.8661 0.8800 0.8661 0.8700 1,053 -0.01(-1.14%)
Sep 28, 2017 0.8800 0.8801 0.8800 0.8800 3,345 +0.00(+0.00%)
Sep 27, 2017 0.8900 0.9000 0.8800 0.8800 12,256 +0.02(+2.10%)
Sep 26, 2017 0.8900 0.8900 0.8619 0.8619 5,976 -0.01(-0.93%)
Sep 25, 2017 0.8801 0.9000 0.8600 0.8700 18,040 -0.04(-4.23%)
Sep 22, 2017 0.8599 0.9084 0.8500 0.9084 14,065 +0.05(+5.63%)
Sep 21, 2017 0.8500 0.9000 0.8499 0.8600 46,338 -0.01(-1.15%)
Sep 20, 2017 0.8900 0.8900 0.8700 0.8700 22,591 -0.02(-2.25%)
Sep 19, 2017 0.8836 0.9100 0.8836 0.8900 10,878 -0.02(-2.20%)
Sep 18, 2017 0.8700 0.9100 0.8700 0.9100 30,763 +0.05(+5.81%)
Sep 15, 2017 0.8600 0.9000 0.8600 0.8600 14,106 -0.02(-2.27%)
Sep 14, 2017 0.8500 0.9100 0.8500 0.8800 48,716 -0.01(-0.56%)
Sep 13, 2017 0.8850 0.8850 0.8700 0.8850 13,378 -0.02(-1.67%)
Sep 12, 2017 0.9000 0.9000 0.8600 0.9000 33,975 +0.00(+0.00%)
Sep 11, 2017 0.8556 0.9000 0.8556 0.9000 30,877 +0.00(+0.00%)
Sep 08, 2017 0.9100 0.9100 0.8700 0.9000 21,882 -0.01(-1.10%)
Sep 07, 2017 0.9197 0.9197 0.8601 0.9100 6,950 +0.00(+0.00%)
Sep 06, 2017 0.8400 0.9200 0.8400 0.9100 40,019 +0.00(+0.00%)
Sep 05, 2017 0.9000 0.9100 0.9000 0.9100 2,971 +0.02(+2.25%)
Sep 01, 2017 0.8801 0.9001 0.8800 0.8900 61,446 +0.00(+0.00%)
Aug 31, 2017 0.8900 0.9200 0.8900 0.8900 5,245 -0.01(-1.11%)
Aug 30, 2017 0.9200 0.9200 0.8800 0.9000 34,562 +0.00(+0.00%)
Aug 29, 2017 0.9000 0.9070 0.9000 0.9000 28,346 +0.00(+0.00%)
Aug 28, 2017 0.9200 0.9200 0.9000 0.9000 6,031 -0.01(-1.10%)
Aug 25, 2017 0.8800 0.9200 0.8800 0.9100 25,377 +0.02(+2.25%)
Aug 24, 2017 0.8951 0.9060 0.8500 0.8900 29,497 +0.00(+0.00%)
Aug 23, 2017 0.9001 0.9100 0.8900 0.8900 1,457 -0.02(-2.20%)
Aug 22, 2017 0.8910 0.9100 0.8898 0.9100 21,633 +0.02(+2.16%)
Aug 21, 2017 0.8951 0.9027 0.8908 0.8908 4,979 +0.00(+0.11%)
Aug 18, 2017 0.8880 0.8900 0.8880 0.8898 5,579 -0.01(-0.66%)
Aug 17, 2017 0.8800 0.9000 0.8800 0.8957 6,447 +0.02(+1.78%)
Aug 16, 2017 0.9173 0.9199 0.8800 0.8800 8,739 -0.02(-2.21%)
Aug 15, 2017 0.9000 0.9000 0.8701 0.8999 27,174 -0.02(-2.20%)
Aug 14, 2017 0.9110 0.9900 0.8953 0.9201 63,211 +0.06(+6.99%)
Aug 11, 2017 0.8800 0.9090 0.8600 0.8600 12,904 -0.02(-2.27%)
Aug 10, 2017 0.8926 0.9900 0.8800 0.8800 119,242 -0.00(-0.11%)
Aug 09, 2017 0.8999 0.9017 0.8810 0.8810 40,874 +0.00(+0.00%)
Aug 08, 2017 0.8935 0.9301 0.8810 0.8810 38,891 -0.02(-2.54%)
Aug 07, 2017 0.9000 0.9630 0.9000 0.9040 27,278 -0.07(-6.79%)
Aug 04, 2017 0.8690 0.9699 0.8645 0.9699 137,526 +0.13(+15.46%)
Aug 03, 2017 0.8300 0.8500 0.8300 0.8400 22,836 +0.01(+1.20%)
Aug 02, 2017 0.8559 0.8600 0.8300 0.8300 12,884 -0.01(-1.19%)
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.