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, 2014 2.680 3.000 2.680 2.910 235,257 +0.26(+9.81%)
Oct 30, 2014 2.520 2.680 2.500 2.650 147,834 +0.10(+3.92%)
Oct 29, 2014 2.510 2.520 2.500 2.550 4,649 +0.04(+1.59%)
Oct 28, 2014 2.600 2.620 2.480 2.510 73,085 -0.08(-3.09%)
Oct 27, 2014 2.460 2.590 2.480 2.590 47,829 +0.11(+4.44%)
Oct 24, 2014 2.459 2.480 2.430 2.480 11,231 -0.03(-1.20%)
Oct 23, 2014 2.470 2.550 2.470 2.510 35,297 +0.04(+1.62%)
Oct 22, 2014 2.530 2.530 2.450 2.470 28,537 -0.09(-3.52%)
Oct 21, 2014 2.500 2.560 2.535 2.560 26,078 +0.02(+0.99%)
Oct 20, 2014 2.490 2.550 2.490 2.535 75,349 +0.02(+0.60%)
Oct 17, 2014 2.500 2.540 2.460 2.520 57,533 +0.02(+0.80%)
Oct 16, 2014 2.400 2.530 2.370 2.500 182,582 +0.10(+4.17%)
Oct 15, 2014 2.380 2.410 2.360 2.400 51,783 +0.00(+0.00%)
Oct 14, 2014 2.390 2.540 2.375 2.400 31,452 -0.10(-4.00%)
Oct 13, 2014 2.540 2.540 2.445 2.500 50,604 +0.00(+0.00%)
Oct 10, 2014 2.500 2.580 2.410 2.500 227,063 +0.02(+0.81%)
Oct 09, 2014 2.460 2.590 2.360 2.480 62,468 +0.02(+0.81%)
Oct 08, 2014 2.650 2.650 2.380 2.460 104,588 -0.17(-6.46%)
Oct 07, 2014 2.577 2.700 2.510 2.630 177,376 +0.06(+2.33%)
Oct 06, 2014 2.520 2.600 2.430 2.570 103,739 +0.11(+4.47%)
Oct 03, 2014 2.250 2.570 2.217 2.460 231,842 +0.29(+13.36%)
Oct 02, 2014 2.108 2.170 2.080 2.170 27,309 +0.09(+4.33%)
Oct 01, 2014 2.080 2.085 2.060 2.080 40,795 -0.04(-1.89%)
Sep 30, 2014 2.090 2.120 2.080 2.120 24,579 +0.02(+0.95%)
Sep 29, 2014 2.160 2.160 2.080 2.100 50,552 -0.06(-2.78%)
Sep 26, 2014 2.210 2.220 2.139 2.160 44,054 -0.06(-2.70%)
Sep 25, 2014 2.170 2.240 2.170 2.220 21,030 +0.07(+3.26%)
Sep 24, 2014 2.130 2.250 2.102 2.150 42,678 -0.05(-2.27%)
Sep 23, 2014 2.300 2.330 2.190 2.200 112,872 -0.08(-3.51%)
Sep 22, 2014 2.220 2.440 2.161 2.280 259,071 +0.03(+1.33%)
Sep 19, 2014 2.100 2.340 2.080 2.250 542,789 +0.16(+7.66%)
Sep 18, 2014 2.030 2.090 2.020 2.090 13,462 +0.07(+3.47%)
Sep 17, 2014 1.990 2.030 1.970 2.020 28,235 +0.05(+2.54%)
Sep 16, 2014 1.980 1.990 1.923 1.970 46,594 +0.01(+0.51%)
Sep 15, 2014 1.950 2.021 1.950 1.960 38,662 -0.02(-1.01%)
Sep 12, 2014 2.000 2.050 1.970 1.980 48,160 +0.00(+0.00%)
Sep 11, 2014 2.000 2.020 1.970 1.980 17,091 -0.02(-1.00%)
Sep 10, 2014 2.030 2.040 2.000 2.000 36,783 -0.01(-0.50%)
Sep 09, 2014 2.060 2.080 2.000 2.010 37,067 -0.03(-1.23%)
Sep 08, 2014 2.030 2.110 2.000 2.035 111,374 +0.03(+1.24%)
Sep 05, 2014 2.020 2.040 2.000 2.010 83,120 +0.00(+0.00%)
Sep 04, 2014 2.030 2.030 2.000 2.010 25,303 -0.03(-1.47%)
Sep 03, 2014 2.150 2.080 2.000 2.040 71,206 -0.04(-1.92%)
Sep 02, 2014 2.110 2.110 2.050 2.080 29,490 -0.02(-0.95%)
Aug 29, 2014 2.130 2.100 2.100 2.100 64,400 -0.04(-1.87%)
Aug 28, 2014 2.130 2.178 2.130 2.140 9,085 -0.01(-0.47%)
Aug 27, 2014 2.130 2.170 2.119 2.150 57,904 -0.04(-1.83%)
Aug 26, 2014 2.220 2.250 2.170 2.190 14,760 -0.02(-0.90%)
Aug 25, 2014 2.200 2.230 2.170 2.210 22,014 +0.03(+1.38%)
Aug 22, 2014 2.130 2.210 2.120 2.180 48,550 +0.02(+0.93%)
Aug 21, 2014 2.280 2.280 2.130 2.160 74,162 -0.11(-4.85%)
Aug 20, 2014 2.260 2.330 2.250 2.270 39,906 -0.01(-0.44%)
Aug 19, 2014 2.290 2.290 2.250 2.280 147,470 +0.08(+3.64%)
Aug 18, 2014 2.320 2.320 2.200 2.200 91,080 -0.09(-3.93%)
Aug 15, 2014 2.080 2.500 2.080 2.290 456,809 +0.24(+11.71%)
Aug 14, 2014 2.050 2.060 2.000 2.050 48,874 +0.01(+0.49%)
Aug 13, 2014 1.980 2.070 1.950 2.040 90,473 +0.09(+4.62%)
Aug 12, 2014 1.920 1.970 1.890 1.950 64,025 +0.04(+2.09%)
Aug 11, 2014 1.861 1.940 1.861 1.910 73,129 +0.02(+1.06%)
Aug 08, 2014 1.825 1.900 1.820 1.890 41,195 +0.07(+3.85%)
Aug 07, 2014 1.810 1.850 1.800 1.820 44,226 +0.00(+0.00%)
Aug 06, 2014 1.810 1.840 1.783 1.820 21,615 +0.03(+1.68%)
Aug 05, 2014 1.800 1.900 1.760 1.790 68,014 +0.04(+2.29%)
Aug 04, 2014 1.820 1.837 1.750 1.750 75,191 -0.09(-4.89%)
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.