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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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%)
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.