Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2018 1.330 1.420 1.330 1.350 90,656 +0.02(+1.60%)
Feb 27, 2018 1.320 1.380 1.320 1.329 42,668 -0.00(-0.10%)
Feb 26, 2018 1.370 1.379 1.330 1.330 25,787 -0.03(-2.21%)
Feb 23, 2018 1.344 1.360 1.330 1.360 46,467 +0.04(+3.03%)
Feb 22, 2018 1.360 1.380 1.320 1.320 82,121 -0.04(-2.94%)
Feb 21, 2018 1.410 1.430 1.343 1.360 59,751 -0.03(-2.16%)
Feb 20, 2018 1.460 1.460 1.380 1.390 36,998 -0.05(-3.47%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.00(+0.28%)
Feb 15, 2018 1.470 1.499 1.390 1.436 66,529 -0.04(-2.97%)
Feb 14, 2018 1.420 1.529 1.420 1.480 187,326 +0.05(+3.50%)
Feb 13, 2018 1.410 1.443 1.405 1.430 72,633 +0.03(+2.14%)
Feb 12, 2018 1.400 1.450 1.260 1.400 59,265 +0.02(+1.45%)
Feb 09, 2018 1.280 1.390 1.280 1.380 153,909 +0.10(+7.81%)
Feb 08, 2018 1.360 1.370 1.260 1.280 85,093 -0.10(-7.25%)
Feb 07, 2018 1.420 1.420 1.375 1.380 134,674 -0.04(-2.82%)
Feb 06, 2018 1.380 1.479 1.380 1.420 121,446 -0.02(-1.39%)
Feb 05, 2018 1.400 1.499 1.390 1.440 294,918 +0.03(+2.45%)
Feb 02, 2018 1.370 1.600 1.350 1.405 1,472,126 +0.16(+12.44%)
Feb 01, 2018 1.250 1.359 1.240 1.250 168,030 -0.01(-0.79%)
Jan 31, 2018 1.330 1.360 1.250 1.260 102,150 -0.05(-3.82%)
Jan 30, 2018 1.340 1.340 1.280 1.310 93,568 -0.04(-2.96%)
Jan 29, 2018 1.350 1.360 1.330 1.350 93,107 -0.01(-0.74%)
Jan 26, 2018 1.369 1.370 1.350 1.360 45,534 -0.01(-0.73%)
Jan 25, 2018 1.380 1.380 1.350 1.370 27,205 +0.02(+1.26%)
Jan 24, 2018 1.370 1.380 1.353 1.353 12,496 -0.02(-1.24%)
Jan 23, 2018 1.387 1.400 1.350 1.370 144,281 +0.00(+0.00%)
Jan 22, 2018 1.370 1.400 1.340 1.370 196,390 +0.01(+0.74%)
Jan 19, 2018 1.340 1.379 1.320 1.360 24,391 +0.01(+0.74%)
Jan 18, 2018 1.390 1.400 1.340 1.350 73,089 +0.00(+0.00%)
Jan 17, 2018 1.330 1.399 1.330 1.350 36,672 +0.02(+1.50%)
Jan 16, 2018 1.370 1.400 1.310 1.330 63,749 -0.04(-2.69%)
Jan 12, 2018 1.367 1.367 1.367 0 -0.02(-1.60%)
Jan 11, 2018 1.400 1.400 1.367 1.389 18,957 +0.01(+0.65%)
Jan 10, 2018 1.370 1.399 1.370 1.380 28,848 +0.02(+1.47%)
Jan 09, 2018 1.420 1.420 1.348 1.360 47,701 -0.05(-3.55%)
Jan 08, 2018 1.390 1.420 1.370 1.410 32,926 +0.04(+2.92%)
Jan 05, 2018 1.350 1.420 1.350 1.370 37,311 +0.01(+0.74%)
Jan 04, 2018 1.320 1.380 1.320 1.360 32,930 +0.04(+3.02%)
Jan 03, 2018 1.290 1.320 1.290 1.320 27,246 +0.03(+2.33%)
Jan 02, 2018 1.350 1.362 1.284 1.290 89,762 -0.06(-4.44%)
Dec 29, 2017 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 28, 2017 1.350 1.380 1.320 1.320 33,233 -0.05(-3.65%)
Dec 27, 2017 1.390 1.390 1.360 1.370 41,792 -0.02(-1.44%)
Dec 26, 2017 1.360 1.413 1.360 1.390 27,959 -0.03(-2.11%)
Dec 22, 2017 1.410 1.440 1.394 1.420 21,844 -0.01(-0.50%)
Dec 21, 2017 1.430 1.440 1.400 1.427 15,895 -0.01(-0.90%)
Dec 20, 2017 1.410 1.450 1.400 1.440 38,465 +0.02(+1.41%)
Dec 19, 2017 1.400 1.420 1.351 1.420 17,112 +0.01(+0.71%)
Dec 18, 2017 1.400 1.450 1.367 1.410 65,021 -0.01(-0.70%)
Dec 15, 2017 1.380 1.450 1.380 1.420 36,410 +0.04(+2.90%)
Dec 14, 2017 1.400 1.450 1.380 1.380 39,047 -0.05(-3.50%)
Dec 13, 2017 1.360 1.430 1.360 1.430 106,067 +0.07(+4.85%)
Dec 12, 2017 1.470 1.470 1.350 1.364 71,160 -0.11(-7.22%)
Dec 11, 2017 1.480 1.490 1.420 1.470 153,084 +0.01(+0.68%)
Dec 08, 2017 1.370 1.550 1.350 1.460 447,803 +0.11(+8.15%)
Dec 07, 2017 1.300 1.359 1.281 1.350 124,816 +0.07(+5.47%)
Dec 06, 2017 1.280 1.293 1.270 1.280 66,023 +0.03(+2.40%)
Dec 05, 2017 1.290 1.300 1.250 1.250 110,908 -0.01(-0.79%)
Dec 04, 2017 1.300 1.300 1.300 1.260 37,221 -0.05(-3.82%)
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.