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

Charles & Colvard (NQ: CTHR )

0.3516 +0.0183 (+5.49%)
Streaming Delayed Price Updated: 1:30 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, 2015 1.150 1.120 1.120 1.120 118,900 -0.03(-2.61%)
Dec 30, 2015 1.120 1.150 1.120 1.150 29,393 +0.02(+1.77%)
Dec 29, 2015 1.120 1.150 1.090 1.130 23,364 +0.01(+0.89%)
Dec 28, 2015 1.190 1.190 1.120 1.120 27,585 -0.02(-1.75%)
Dec 24, 2015 1.150 1.140 1.140 1.140 11,900 -0.01(-0.87%)
Dec 23, 2015 1.090 1.150 1.050 1.150 70,511 +0.03(+2.68%)
Dec 22, 2015 1.130 1.130 1.070 1.120 94,173 +0.01(+0.90%)
Dec 21, 2015 1.090 1.110 1.050 1.110 132,530 +0.02(+1.83%)
Dec 18, 2015 1.030 1.100 1.030 1.090 36,339 +0.06(+5.83%)
Dec 17, 2015 1.057 1.120 0.9000 1.030 111,597 -0.07(-6.36%)
Dec 16, 2015 1.120 1.130 1.070 1.100 23,329 -0.02(-1.79%)
Dec 15, 2015 1.100 1.150 1.100 1.120 6,840 -0.02(-1.75%)
Dec 14, 2015 1.160 1.200 1.051 1.140 18,504 -0.05(-4.20%)
Dec 11, 2015 1.170 1.200 1.170 1.190 26,340 -0.01(-0.83%)
Dec 10, 2015 1.150 1.200 1.100 1.200 22,177 +0.05(+4.35%)
Dec 09, 2015 1.190 1.190 1.150 1.150 7,263 -0.05(-4.17%)
Dec 08, 2015 1.170 1.200 1.155 1.200 2,587 -0.02(-1.64%)
Dec 07, 2015 1.170 1.220 1.151 1.220 44,864 +0.05(+4.27%)
Dec 04, 2015 1.170 1.200 1.170 1.170 14,819 -0.02(-1.35%)
Dec 03, 2015 1.189 1.200 1.170 1.186 13,208 -0.04(-3.58%)
Dec 02, 2015 1.210 1.250 1.200 1.230 6,020 +0.02(+1.65%)
Dec 01, 2015 1.190 1.270 1.180 1.210 10,300 +0.00(+0.00%)
Nov 30, 2015 1.200 1.270 1.200 1.210 11,857 -0.06(-5.05%)
Nov 27, 2015 1.210 1.280 1.210 1.274 5,206 +0.05(+4.46%)
Nov 25, 2015 1.250 1.220 1.220 1.220 15,000 +0.01(+0.83%)
Nov 24, 2015 1.220 1.220 1.210 1.210 9,054 +0.00(+0.00%)
Nov 23, 2015 1.200 1.230 1.200 1.210 13,205 +0.00(+0.00%)
Nov 20, 2015 1.218 1.230 1.190 1.210 64,751 +0.00(+0.00%)
Nov 19, 2015 1.248 1.250 1.200 1.210 34,235 -0.05(-3.97%)
Nov 18, 2015 1.290 1.290 1.254 1.260 10,991 +0.01(+0.80%)
Nov 17, 2015 1.220 1.250 1.220 1.250 8,089 -0.03(-2.34%)
Nov 16, 2015 1.280 1.280 1.260 1.280 9,145 +0.00(+0.00%)
Nov 13, 2015 1.260 1.350 1.250 1.280 24,921 +0.03(+2.40%)
Nov 12, 2015 1.280 1.290 1.250 1.250 1,809 -0.07(-5.30%)
Nov 11, 2015 1.234 1.320 1.230 1.320 24,344 +0.11(+9.09%)
Nov 10, 2015 1.320 1.320 1.210 1.210 64,977 -0.07(-5.47%)
Nov 09, 2015 1.400 1.400 1.280 1.280 31,653 -0.12(-8.57%)
Nov 06, 2015 1.320 1.400 1.300 1.400 13,364 +0.09(+7.08%)
Nov 05, 2015 1.330 1.380 1.300 1.307 32,183 -0.10(-7.28%)
Nov 04, 2015 1.310 1.450 1.310 1.410 30,695 +0.07(+5.22%)
Nov 03, 2015 1.280 1.360 1.280 1.340 17,684 +0.05(+3.88%)
Nov 02, 2015 1.400 1.400 1.290 1.290 11,088 -0.07(-5.15%)
Oct 30, 2015 1.400 1.400 1.301 1.360 23,181 -0.01(-0.73%)
Oct 29, 2015 1.316 1.400 1.316 1.370 46,396 +0.05(+4.05%)
Oct 28, 2015 1.350 1.350 1.310 1.317 11,726 +0.01(+0.51%)
Oct 27, 2015 1.300 1.350 1.270 1.310 39,018 +0.01(+0.77%)
Oct 26, 2015 1.300 1.320 1.270 1.300 8,899 +0.00(+0.00%)
Oct 23, 2015 1.310 1.310 1.270 1.300 13,793 +0.03(+2.36%)
Oct 22, 2015 1.290 1.310 1.270 1.270 16,822 -0.04(-3.05%)
Oct 21, 2015 1.349 1.350 1.310 1.310 39,740 -0.02(-1.50%)
Oct 20, 2015 1.350 1.350 1.290 1.330 22,221 -0.04(-2.92%)
Oct 19, 2015 1.350 1.370 1.333 1.370 14,350 -0.03(-2.14%)
Oct 16, 2015 1.340 1.400 1.290 1.400 16,603 +0.09(+6.87%)
Oct 15, 2015 1.330 1.330 1.280 1.310 40,398 +0.01(+0.77%)
Oct 14, 2015 1.300 1.310 1.290 1.300 6,446 +0.02(+1.56%)
Oct 13, 2015 1.301 1.340 1.280 1.280 30,663 -0.05(-3.76%)
Oct 12, 2015 1.320 1.350 1.320 1.330 32,827 +0.05(+3.90%)
Oct 09, 2015 1.340 1.350 1.280 1.280 25,815 +0.00(+0.34%)
Oct 08, 2015 1.234 1.307 1.234 1.276 22,350 -0.01(-1.11%)
Oct 07, 2015 1.290 1.340 1.280 1.290 6,054 -0.03(-2.27%)
Oct 06, 2015 1.300 1.320 1.270 1.320 16,237 +0.05(+3.94%)
Oct 05, 2015 1.340 1.340 1.270 1.270 1,087 +0.02(+1.60%)
Oct 02, 2015 1.320 1.350 1.240 1.250 1,978 -0.02(-1.57%)
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.