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 (%)
Jun 30, 2016 1.070 1.070 1.000 1.020 47,413 -0.03(-2.86%)
Jun 29, 2016 1.090 1.090 1.000 1.050 23,888 +0.00(+0.00%)
Jun 28, 2016 1.050 1.090 1.000 1.050 40,681 +0.01(+0.96%)
Jun 27, 2016 1.050 1.063 1.010 1.040 19,813 -0.06(-5.45%)
Jun 24, 2016 1.030 1.140 1.000 1.100 26,809 +0.07(+6.80%)
Jun 23, 2016 1.050 1.100 1.010 1.030 48,816 -0.02(-1.91%)
Jun 22, 2016 1.070 1.070 1.050 1.050 28,146 +0.00(+0.01%)
Jun 21, 2016 1.050 1.090 1.050 1.050 24,973 -0.04(-3.66%)
Jun 20, 2016 1.050 1.130 1.050 1.090 18,528 +0.07(+6.85%)
Jun 17, 2016 1.050 1.140 1.020 1.020 110,420 -0.03(-2.86%)
Jun 16, 2016 1.020 1.050 1.010 1.050 17,102 +0.04(+3.96%)
Jun 15, 2016 1.050 1.050 1.000 1.010 15,402 -0.03(-2.88%)
Jun 14, 2016 1.050 1.050 1.000 1.040 16,280 +0.00(+0.00%)
Jun 13, 2016 1.010 1.040 1.010 1.040 26,848 +0.00(+0.00%)
Jun 10, 2016 1.030 1.040 1.010 1.040 13,306 +0.00(+0.00%)
Jun 09, 2016 1.010 1.050 1.010 1.040 12,308 -0.03(-2.80%)
Jun 08, 2016 1.020 1.080 0.9325 1.070 35,864 +0.00(+0.00%)
Jun 07, 2016 1.080 1.080 1.040 1.070 14,629 -0.01(-0.93%)
Jun 06, 2016 1.090 1.090 1.070 1.080 9,049 -0.01(-0.92%)
Jun 03, 2016 1.053 1.100 1.050 1.090 30,018 +0.00(+0.00%)
Jun 02, 2016 1.060 1.100 1.020 1.090 91,270 +0.04(+3.81%)
Jun 01, 2016 1.050 1.060 1.040 1.050 37,320 +0.02(+1.94%)
May 31, 2016 1.030 1.050 1.030 1.030 1,366 +0.02(+1.98%)
May 27, 2016 1.030 1.010 1.010 1.010 22,800 -0.02(-1.94%)
May 26, 2016 1.040 1.050 1.020 1.030 29,742 -0.03(-2.83%)
May 25, 2016 1.040 1.060 1.020 1.060 4,913 +0.02(+1.92%)
May 24, 2016 1.050 1.090 1.030 1.040 12,988 -0.01(-0.95%)
May 23, 2016 1.050 1.060 1.010 1.050 36,945 +0.04(+3.96%)
May 20, 2016 1.070 1.090 1.010 1.010 90,193 -0.05(-4.72%)
May 19, 2016 1.080 1.090 1.060 1.060 2,065 -0.04(-3.64%)
May 18, 2016 1.100 1.150 1.080 1.100 15,841 +0.00(+0.00%)
May 17, 2016 1.125 1.150 1.100 1.100 10,189 -0.03(-2.65%)
May 16, 2016 1.130 1.140 1.110 1.130 8,787 -0.01(-0.88%)
May 13, 2016 1.150 1.150 1.100 1.140 9,411 +0.02(+1.79%)
May 12, 2016 1.126 1.140 1.120 1.120 4,031 -0.03(-2.61%)
May 11, 2016 1.140 1.160 1.128 1.150 18,705 -0.01(-0.86%)
May 10, 2016 1.155 1.200 1.140 1.160 20,620 -0.03(-2.52%)
May 09, 2016 1.200 1.200 1.160 1.190 2,972 +0.00(+0.00%)
May 06, 2016 1.160 1.190 1.160 1.190 1,160 +0.03(+2.59%)
May 05, 2016 1.150 1.190 1.150 1.160 20,335 -0.03(-2.52%)
May 04, 2016 1.200 1.200 1.190 1.190 35,874 -0.01(-0.83%)
May 03, 2016 1.190 1.200 1.190 1.200 1,400 +0.01(+0.84%)
May 02, 2016 1.210 1.210 1.190 1.190 6,187 +0.00(+0.00%)
Apr 29, 2016 1.200 1.260 1.190 1.190 88,247 +0.00(+0.00%)
Apr 28, 2016 1.190 1.200 1.150 1.190 4,080 +0.02(+1.71%)
Apr 27, 2016 1.184 1.190 1.150 1.170 12,712 +0.01(+0.86%)
Apr 26, 2016 1.130 1.160 1.130 1.160 50,905 +0.03(+2.65%)
Apr 25, 2016 1.140 1.140 1.102 1.130 9,499 +0.03(+2.73%)
Apr 22, 2016 1.100 1.150 1.100 1.100 65,550 +0.02(+1.85%)
Apr 21, 2016 1.100 1.100 1.010 1.080 4,815 -0.05(-4.73%)
Apr 20, 2016 1.090 1.140 1.090 1.134 13,476 +0.07(+6.94%)
Apr 19, 2016 1.100 1.100 1.060 1.060 21,588 -0.04(-3.64%)
Apr 18, 2016 1.110 1.150 1.100 1.100 5,056 -0.02(-1.79%)
Apr 15, 2016 1.185 1.190 1.100 1.120 22,341 -0.08(-6.67%)
Apr 14, 2016 1.156 1.200 1.156 1.200 976 +0.00(+0.00%)
Apr 13, 2016 1.156 1.200 1.130 1.200 1,819 +0.01(+0.84%)
Apr 12, 2016 1.200 1.200 1.147 1.190 8,823 +0.01(+0.85%)
Apr 11, 2016 1.200 1.200 1.160 1.180 2,411 -0.02(-1.66%)
Apr 08, 2016 1.140 1.200 1.140 1.200 18,830 +0.04(+3.44%)
Apr 07, 2016 1.160 1.210 1.112 1.160 5,065 -0.01(-0.85%)
Apr 06, 2016 1.200 1.210 1.170 1.170 16,084 -0.03(-2.50%)
Apr 05, 2016 1.177 1.200 1.170 1.200 10,436 +0.03(+2.49%)
Apr 04, 2016 1.160 1.192 1.120 1.171 15,203 -0.02(-1.61%)
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.