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 (%)
Nov 30, 2016 0.8901 0.8901 0.8300 0.8700 87,606 -0.03(-3.33%)
Nov 29, 2016 0.9100 0.9391 0.8800 0.9000 127,059 -0.02(-1.64%)
Nov 28, 2016 1.010 1.020 0.9150 0.9150 21,398 -0.09(-9.41%)
Nov 25, 2016 1.010 1.010 0.9500 1.010 5,389 +0.03(+2.91%)
Nov 23, 2016 0.9814 0.9814 0.9814 0 -0.03(-2.99%)
Nov 22, 2016 0.9700 1.020 0.9700 1.012 45,087 +0.03(+3.23%)
Nov 21, 2016 0.9600 0.9800 0.9360 0.9800 17,548 +0.01(+1.38%)
Nov 18, 2016 0.9418 0.9800 0.9280 0.9667 59,752 +0.07(+7.41%)
Nov 17, 2016 0.8832 0.8832 0.8832 0.9000 22,807 +0.02(+2.27%)
Nov 16, 2016 0.9000 0.9700 0.8800 0.8800 13,822 -0.02(-2.50%)
Nov 15, 2016 0.9500 0.9500 0.9000 0.9026 68,169 -0.06(-5.98%)
Nov 14, 2016 1.020 1.020 0.9600 0.9600 40,694 -0.04(-4.00%)
Nov 11, 2016 1.050 1.050 0.9850 1.000 14,257 -0.07(-6.54%)
Nov 10, 2016 0.9615 1.070 0.9500 1.070 10,546 +0.05(+4.90%)
Nov 09, 2016 0.9800 1.050 0.9515 1.020 34,314 +0.02(+2.00%)
Nov 08, 2016 1.045 1.080 0.9800 1.000 87,360 -0.06(-5.66%)
Nov 07, 2016 1.060 1.110 1.060 1.060 12,258 +0.01(+0.95%)
Nov 04, 2016 1.110 1.140 1.050 1.050 77,991 -0.06(-5.41%)
Nov 03, 2016 1.110 1.160 1.110 1.110 25,752 -0.02(-1.77%)
Nov 02, 2016 1.130 1.140 1.112 1.130 2,592 -0.04(-3.42%)
Nov 01, 2016 1.170 1.190 1.150 1.170 28,581 +0.02(+1.65%)
Oct 31, 2016 1.130 1.180 1.130 1.151 31,461 +0.04(+3.68%)
Oct 28, 2016 1.120 1.130 1.110 1.110 2,280 +0.00(+0.02%)
Oct 27, 2016 1.160 1.160 1.110 1.110 21,736 -0.04(-3.48%)
Oct 26, 2016 1.150 1.170 1.134 1.150 24,862 -0.02(-1.71%)
Oct 25, 2016 1.150 1.180 1.150 1.170 5,226 +0.01(+0.86%)
Oct 24, 2016 1.150 1.190 1.150 1.160 12,334 +0.00(+0.00%)
Oct 21, 2016 1.180 1.180 1.160 1.160 29,031 -0.04(-3.33%)
Oct 20, 2016 1.190 1.200 1.166 1.200 22,013 +0.01(+0.84%)
Oct 19, 2016 1.230 1.230 1.190 1.190 3,604 +0.00(+0.00%)
Oct 18, 2016 1.210 1.230 1.190 1.190 5,665 -0.02(-1.65%)
Oct 17, 2016 1.190 1.210 1.190 1.210 10,356 +0.02(+1.53%)
Oct 14, 2016 1.210 1.220 1.192 1.192 4,490 -0.01(-0.68%)
Oct 13, 2016 1.220 1.220 1.200 1.200 6,273 -0.02(-1.64%)
Oct 12, 2016 1.214 1.230 1.214 1.220 4,045 +0.01(+0.83%)
Oct 11, 2016 1.170 1.230 1.150 1.210 46,533 +0.05(+4.31%)
Oct 10, 2016 1.160 1.170 1.160 1.160 4,971 +0.00(+0.00%)
Oct 07, 2016 1.150 1.160 1.130 1.160 5,712 +0.03(+2.65%)
Oct 06, 2016 1.165 1.180 1.130 1.130 45,623 -0.03(-2.59%)
Oct 05, 2016 1.150 1.190 1.150 1.160 34,441 -0.02(-1.69%)
Oct 04, 2016 1.185 1.190 1.150 1.180 21,368 +0.02(+1.72%)
Oct 03, 2016 1.170 1.200 1.160 1.160 8,353 +0.00(+0.00%)
Sep 30, 2016 1.160 1.180 1.160 1.160 8,940 +0.00(+0.00%)
Sep 29, 2016 1.210 1.210 1.160 1.160 23,414 -0.03(-2.52%)
Sep 28, 2016 1.180 1.220 1.170 1.190 6,660 -0.02(-1.65%)
Sep 27, 2016 1.200 1.220 1.160 1.210 28,571 +0.01(+0.83%)
Sep 26, 2016 1.190 1.200 1.170 1.200 18,444 +0.00(+0.00%)
Sep 23, 2016 1.170 1.240 1.170 1.200 13,089 +0.02(+1.69%)
Sep 22, 2016 1.160 1.240 1.160 1.180 49,125 +0.02(+1.72%)
Sep 21, 2016 1.170 1.210 1.160 1.160 16,973 -0.04(-3.33%)
Sep 20, 2016 1.200 1.200 1.160 1.200 30,502 +0.01(+0.76%)
Sep 19, 2016 1.190 1.200 1.170 1.191 2,724 -0.01(-0.75%)
Sep 16, 2016 1.180 1.200 1.150 1.200 24,070 +0.00(+0.00%)
Sep 15, 2016 1.250 1.250 1.200 1.200 1,705 +0.03(+2.56%)
Sep 14, 2016 1.190 1.270 1.150 1.170 48,708 -0.01(-0.85%)
Sep 13, 2016 1.160 1.250 1.160 1.180 25,494 +0.03(+2.61%)
Sep 12, 2016 1.200 1.210 1.150 1.150 9,797 -0.04(-3.36%)
Sep 09, 2016 1.250 1.250 1.190 1.190 8,152 -0.04(-3.25%)
Sep 08, 2016 1.230 1.270 1.210 1.230 6,806 +0.01(+0.82%)
Sep 07, 2016 1.250 1.260 1.220 1.220 16,814 -0.02(-1.60%)
Sep 06, 2016 1.210 1.250 1.210 1.240 16,444 +0.04(+3.33%)
Sep 02, 2016 1.230 1.200 1.200 1.200 23,300 -0.03(-2.44%)
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.