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

Charles & Colvard (NQ: CTHR )

2.451 -0.149 (-5.73%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 20, 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, 2018 0.8901 0.9500 0.8754 0.9499 30,438 +0.07(+7.53%)
Oct 30, 2018 0.9182 0.9239 0.8740 0.8834 52,708 +0.01(+1.02%)
Oct 29, 2018 0.9200 0.9300 0.8600 0.8745 12,102 -0.05(-5.46%)
Oct 26, 2018 0.9300 0.9300 0.8500 0.9250 48,300 +0.02(+2.77%)
Oct 25, 2018 0.8500 0.9400 0.8500 0.9001 163,234 +0.06(+6.77%)
Oct 24, 2018 0.8499 0.8499 0.8400 0.8430 31,385 +0.01(+1.44%)
Oct 23, 2018 0.8400 0.8500 0.8310 0.8310 35,440 -0.02(-2.24%)
Oct 22, 2018 0.8545 0.8899 0.8500 0.8500 21,746 +0.00(+0.00%)
Oct 19, 2018 0.8700 0.8900 0.8500 0.8500 92,800 -0.02(-2.30%)
Oct 18, 2018 0.9100 0.9100 0.8600 0.8700 57,566 +0.01(+0.93%)
Oct 17, 2018 0.8663 0.9126 0.8600 0.8620 157,920 +0.00(+0.23%)
Oct 16, 2018 0.8620 0.9100 0.8475 0.8600 83,618 -0.02(-2.27%)
Oct 15, 2018 0.8810 0.9100 0.8620 0.8800 13,882 -0.06(-6.38%)
Oct 12, 2018 0.8400 0.9400 0.8400 0.9400 44,100 +0.07(+8.06%)
Oct 11, 2018 0.8600 0.8793 0.8300 0.8699 44,894 +0.01(+1.15%)
Oct 10, 2018 0.8800 0.9050 0.8600 0.8600 25,756 -0.02(-2.17%)
Oct 09, 2018 0.9050 0.9050 0.8791 0.8791 6,416 -0.03(-2.86%)
Oct 08, 2018 0.8790 0.9050 0.8601 0.9050 6,650 +0.03(+2.96%)
Oct 05, 2018 0.9010 0.9050 0.8790 0.8790 2,200 -0.00(-0.11%)
Oct 04, 2018 0.9100 0.9100 0.8800 0.8800 4,008 -0.02(-2.21%)
Oct 03, 2018 0.8800 0.8999 0.8601 0.8999 31,157 -0.00(-0.01%)
Oct 02, 2018 0.8800 0.9060 0.8600 0.9000 7,414 +0.02(+2.27%)
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.