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 (%)
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%)
Sep 01, 2016 1.240 1.240 1.210 1.230 15,982 -0.01(-0.81%)
Aug 31, 2016 1.210 1.280 1.200 1.240 3,670 +0.02(+1.65%)
Aug 30, 2016 1.180 1.220 1.180 1.220 18,879 +0.05(+4.26%)
Aug 29, 2016 1.200 1.220 1.150 1.170 32,734 -0.05(-4.10%)
Aug 26, 2016 1.240 1.280 1.210 1.220 11,988 -0.05(-3.94%)
Aug 25, 2016 1.290 1.290 1.230 1.270 29,140 -0.02(-1.55%)
Aug 24, 2016 1.290 1.290 1.260 1.290 14,397 +0.00(+0.00%)
Aug 23, 2016 1.300 1.300 1.280 1.290 12,680 -0.01(-0.77%)
Aug 22, 2016 1.270 1.330 1.241 1.300 101,733 +0.03(+2.36%)
Aug 19, 2016 1.220 1.270 1.220 1.270 76,892 +0.05(+4.10%)
Aug 18, 2016 1.100 1.280 1.090 1.220 514,613 +0.14(+12.96%)
Aug 17, 2016 1.060 1.100 1.060 1.080 239,677 +0.02(+1.89%)
Aug 16, 2016 1.070 1.070 1.050 1.060 48,745 +0.01(+0.95%)
Aug 15, 2016 1.070 1.080 1.040 1.050 44,447 -0.02(-1.87%)
Aug 12, 2016 1.079 1.080 1.070 1.070 31,020 +0.00(+0.00%)
Aug 11, 2016 1.079 1.080 1.060 1.070 45,934 +0.00(+0.00%)
Aug 10, 2016 1.055 1.080 1.050 1.070 76,845 +0.03(+2.88%)
Aug 09, 2016 1.040 1.070 1.040 1.040 209,138 -0.01(-0.95%)
Aug 08, 2016 1.050 1.060 1.040 1.050 106,275 +0.01(+0.96%)
Aug 05, 2016 1.044 1.060 1.040 1.040 23,938 +0.00(+0.00%)
Aug 04, 2016 1.050 1.050 1.010 1.040 175,456 +0.02(+1.96%)
Aug 03, 2016 1.000 1.030 0.8500 1.020 74,724 +0.01(+0.99%)
Aug 02, 2016 1.000 1.030 1.000 1.010 39,904 +0.02(+2.02%)
Aug 01, 2016 1.020 1.040 0.9900 0.9900 25,976 -0.02(-1.98%)
Jul 29, 2016 1.020 1.030 1.010 1.010 28,134 +0.00(+0.00%)
Jul 28, 2016 1.040 1.040 1.010 1.010 20,256 -0.01(-0.98%)
Jul 27, 2016 1.050 1.050 1.020 1.020 12,039 -0.01(-0.97%)
Jul 26, 2016 1.030 1.040 1.030 1.030 33,627 +0.00(+0.00%)
Jul 25, 2016 1.030 1.050 1.020 1.030 24,305 +0.02(+1.98%)
Jul 22, 2016 1.010 1.060 1.010 1.010 57,393 -0.05(-4.72%)
Jul 21, 2016 1.090 1.090 0.9900 1.060 134,160 +0.02(+1.92%)
Jul 20, 2016 1.040 1.070 1.040 1.040 21,510 +0.00(+0.00%)
Jul 19, 2016 1.040 1.080 1.040 1.040 58,542 -0.01(-0.94%)
Jul 18, 2016 1.040 1.050 1.012 1.050 16,067 +0.01(+0.95%)
Jul 15, 2016 1.040 1.060 1.030 1.040 24,835 +0.00(+0.00%)
Jul 14, 2016 1.040 1.060 1.040 1.040 37,729 -0.00(-0.01%)
Jul 13, 2016 1.020 1.060 1.020 1.040 52,415 +0.01(+0.97%)
Jul 12, 2016 1.000 1.040 0.9900 1.030 214,214 +0.01(+1.00%)
Jul 11, 2016 1.030 1.060 1.000 1.020 154,787 -0.00(-0.01%)
Jul 08, 2016 1.070 1.020 1.020 1.020 180,205 +0.00(+0.00%)
Jul 07, 2016 1.030 1.100 1.000 1.020 112,854 -0.10(-8.93%)
Jul 05, 2016 1.040 1.180 1.010 1.120 727,992 +0.09(+8.74%)
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.