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

Charles & Colvard (NQ: CTHR )

0.3600 -0.0190 (-5.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
May 29, 2015 1.440 1.510 1.416 1.480 83,609 +0.08(+5.71%)
May 28, 2015 1.370 1.410 1.350 1.400 11,712 +0.00(+0.00%)
May 27, 2015 1.365 1.460 1.365 1.400 36,594 -0.02(-1.41%)
May 26, 2015 1.420 1.460 1.400 1.420 13,129 -0.01(-0.70%)
May 22, 2015 1.400 1.430 1.430 1.430 21,100 -0.02(-1.38%)
May 21, 2015 1.450 1.450 1.408 1.450 37,226 +0.08(+5.84%)
May 20, 2015 1.410 1.410 1.360 1.370 3,697 -0.09(-6.16%)
May 19, 2015 1.440 1.460 1.400 1.460 12,081 +0.05(+3.55%)
May 18, 2015 1.434 1.450 1.390 1.410 17,747 -0.05(-3.42%)
May 15, 2015 1.430 1.470 1.430 1.460 16,137 -0.01(-0.68%)
May 14, 2015 1.480 1.530 1.460 1.470 22,027 -0.07(-4.55%)
May 13, 2015 1.420 1.560 1.398 1.540 40,176 +0.12(+8.45%)
May 12, 2015 1.451 1.465 1.380 1.420 41,277 -0.05(-3.40%)
May 11, 2015 1.365 1.500 1.365 1.470 50,031 +0.07(+5.00%)
May 08, 2015 1.400 1.400 1.360 1.400 58,842 -0.04(-2.78%)
May 07, 2015 1.400 1.480 1.400 1.440 38,381 +0.02(+1.41%)
May 06, 2015 1.440 1.470 1.410 1.420 13,956 -0.05(-3.40%)
May 05, 2015 1.550 1.550 1.370 1.470 75,426 -0.10(-6.37%)
May 04, 2015 1.490 1.600 1.438 1.570 52,300 +0.02(+1.29%)
May 01, 2015 1.350 1.678 1.350 1.550 104,194 +0.27(+21.09%)
Apr 30, 2015 1.280 1.380 1.280 1.280 9,944 +0.00(+0.00%)
Apr 29, 2015 1.298 1.320 1.280 1.280 12,169 +0.00(+0.00%)
Apr 28, 2015 1.160 1.350 1.160 1.280 53,083 -0.05(-3.76%)
Apr 27, 2015 1.390 1.390 1.320 1.330 9,766 -0.08(-5.67%)
Apr 24, 2015 1.372 1.410 1.372 1.410 15,216 +0.02(+1.44%)
Apr 23, 2015 1.380 1.420 1.340 1.390 27,173 +0.04(+2.96%)
Apr 22, 2015 1.425 1.429 1.340 1.350 4,371 -0.07(-4.93%)
Apr 21, 2015 1.456 1.456 1.360 1.420 4,962 +0.01(+0.71%)
Apr 20, 2015 1.360 1.450 1.360 1.410 29,046 +0.04(+2.92%)
Apr 17, 2015 1.360 1.390 1.320 1.370 19,290 -0.03(-2.14%)
Apr 16, 2015 1.370 1.400 1.365 1.400 27,474 +0.03(+2.19%)
Apr 15, 2015 1.360 1.370 1.320 1.370 57,001 +0.01(+0.37%)
Apr 14, 2015 1.300 1.408 1.300 1.365 34,968 +0.04(+3.41%)
Apr 13, 2015 1.370 1.391 1.260 1.320 67,311 -0.04(-2.94%)
Apr 10, 2015 1.410 1.420 1.310 1.360 114,233 -0.04(-2.86%)
Apr 09, 2015 1.330 1.400 1.280 1.400 29,615 +0.10(+7.69%)
Apr 08, 2015 1.179 1.330 1.175 1.300 94,297 +0.13(+11.11%)
Apr 07, 2015 1.160 1.230 1.150 1.170 25,964 +0.00(+0.00%)
Apr 06, 2015 1.170 1.200 1.160 1.170 81,009 +0.00(+0.00%)
Apr 02, 2015 1.240 1.170 1.170 1.170 75,100 -0.01(-0.85%)
Apr 01, 2015 1.170 1.190 1.170 1.180 36,407 +0.01(+0.85%)
Mar 31, 2015 1.190 1.240 1.160 1.170 40,290 -0.02(-1.27%)
Mar 30, 2015 1.250 1.250 1.170 1.185 68,996 -0.00(-0.42%)
Mar 27, 2015 1.250 1.250 1.170 1.190 59,703 +0.03(+2.59%)
Mar 26, 2015 1.170 1.200 1.140 1.160 139,308 +0.03(+3.11%)
Mar 25, 2015 1.190 1.200 1.120 1.125 110,904 -0.04(-3.85%)
Mar 24, 2015 1.120 1.237 1.120 1.170 91,366 +0.06(+5.41%)
Mar 23, 2015 1.158 1.170 1.110 1.110 43,265 -0.04(-3.48%)
Mar 20, 2015 1.210 1.210 1.150 1.150 118,426 -0.05(-4.17%)
Mar 19, 2015 1.170 1.240 1.160 1.200 79,603 +0.02(+1.69%)
Mar 18, 2015 1.202 1.300 1.170 1.180 177,072 -0.02(-1.67%)
Mar 17, 2015 1.240 1.322 1.190 1.200 91,451 -0.04(-3.23%)
Mar 16, 2015 1.370 1.400 1.220 1.240 145,621 -0.09(-6.77%)
Mar 13, 2015 1.400 1.400 1.260 1.330 135,476 -0.10(-6.99%)
Mar 12, 2015 1.560 1.610 1.430 1.430 44,794 -0.07(-4.67%)
Mar 11, 2015 1.500 1.570 1.440 1.500 22,061 +0.00(+0.00%)
Mar 10, 2015 1.495 1.540 1.440 1.500 10,587 +0.04(+2.74%)
Mar 09, 2015 1.450 1.530 1.440 1.460 34,531 +0.00(+0.00%)
Mar 06, 2015 1.500 1.537 1.430 1.460 35,409 -0.02(-1.35%)
Mar 05, 2015 1.480 1.530 1.430 1.480 17,206 -0.02(-1.33%)
Mar 04, 2015 1.470 1.500 1.420 1.500 43,036 +0.06(+4.17%)
Mar 03, 2015 1.430 1.540 1.420 1.440 64,563 +0.01(+0.70%)
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.