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 28, 2019 1.560 1.580 1.530 1.580 167,100 +0.02(+1.28%)
Jun 27, 2019 1.570 1.580 1.550 1.560 112,429 +0.03(+1.96%)
Jun 26, 2019 1.520 1.550 1.520 1.530 78,328 +0.03(+2.00%)
Jun 25, 2019 1.500 1.540 1.500 1.500 82,830 -0.03(-1.96%)
Jun 24, 2019 1.500 1.545 1.500 1.530 164,467 +0.03(+2.00%)
Jun 21, 2019 1.540 1.560 1.500 1.500 362,500 -0.04(-2.60%)
Jun 20, 2019 1.540 1.560 1.500 1.540 320,109 +0.00(+0.00%)
Jun 19, 2019 1.510 1.565 1.510 1.540 145,300 +0.01(+0.65%)
Jun 18, 2019 1.560 1.580 1.510 1.530 140,520 -0.03(-1.92%)
Jun 17, 2019 1.550 1.590 1.530 1.560 310,945 +0.02(+1.30%)
Jun 14, 2019 1.500 1.560 1.499 1.540 463,900 +0.03(+1.99%)
Jun 13, 2019 1.660 1.700 1.350 1.510 860,678 -0.13(-7.93%)
Jun 12, 2019 1.660 1.670 1.570 1.640 385,697 +0.01(+0.61%)
Jun 11, 2019 1.650 1.690 1.590 1.630 804,422 +0.01(+0.62%)
Jun 10, 2019 1.600 1.680 1.550 1.620 819,014 +0.02(+1.25%)
Jun 07, 2019 1.600 1.720 1.500 1.600 3,704,300 -0.43(-21.18%)
Jun 06, 2019 2.180 2.210 1.960 2.030 521,343 -0.13(-6.02%)
Jun 05, 2019 2.060 2.200 2.060 2.160 206,799 +0.09(+4.35%)
Jun 04, 2019 2.260 2.290 2.060 2.070 384,240 -0.19(-8.41%)
Jun 03, 2019 2.460 2.469 2.210 2.260 381,493 -0.18(-7.38%)
May 31, 2019 2.180 2.480 2.120 2.440 517,500 +0.27(+12.44%)
May 30, 2019 2.100 2.250 2.050 2.170 1,208,747 +0.08(+3.83%)
May 29, 2019 1.800 2.130 1.800 2.090 655,444 +0.26(+14.21%)
May 28, 2019 1.850 1.880 1.770 1.830 129,437 +0.01(+0.50%)
May 24, 2019 1.870 1.950 1.770 1.821 130,200 -0.06(-3.14%)
May 23, 2019 1.930 2.000 1.840 1.880 133,771 -0.06(-3.09%)
May 22, 2019 2.010 2.080 1.870 1.940 470,509 -0.06(-3.00%)
May 21, 2019 1.950 2.030 1.870 2.000 264,849 +0.07(+3.63%)
May 20, 2019 2.000 2.000 1.896 1.930 243,681 -0.06(-3.02%)
May 17, 2019 1.910 2.030 1.840 1.990 148,600 +0.05(+2.58%)
May 16, 2019 1.930 2.070 1.840 1.940 433,505 +0.04(+2.11%)
May 15, 2019 1.730 1.920 1.730 1.900 305,826 +0.05(+2.70%)
May 14, 2019 1.850 1.960 1.750 1.850 847,255 -0.05(-2.63%)
May 13, 2019 1.630 2.080 1.630 1.900 2,687,792 +0.28(+17.28%)
May 10, 2019 1.350 1.690 1.340 1.620 1,737,200 +0.27(+20.00%)
May 09, 2019 1.140 1.190 1.130 1.350 62,536 +0.20(+17.39%)
May 08, 2019 1.150 1.150 1.120 1.150 11,624 +0.00(+0.00%)
May 07, 2019 1.130 1.180 1.130 1.150 10,207 +0.00(+0.00%)
May 06, 2019 1.160 1.180 1.150 1.150 16,958 -0.01(-0.50%)
May 03, 2019 1.180 1.200 1.135 1.156 7,800 +0.03(+2.28%)
May 02, 2019 1.160 1.160 1.120 1.130 7,897 -0.03(-2.59%)
May 01, 2019 1.210 1.230 1.130 1.160 33,607 -0.04(-3.33%)
Apr 30, 2019 1.200 1.200 1.180 1.200 7,844 -0.01(-0.83%)
Apr 29, 2019 1.220 1.220 1.194 1.210 14,320 +0.02(+1.33%)
Apr 26, 2019 1.200 1.220 1.170 1.194 61,700 -0.02(-1.31%)
Apr 25, 2019 1.220 1.220 1.210 1.210 56,269 +0.00(+0.00%)
Apr 24, 2019 1.180 1.220 1.180 1.210 79,106 +0.03(+2.54%)
Apr 23, 2019 1.160 1.200 1.145 1.180 40,781 +0.02(+1.72%)
Apr 22, 2019 1.160 1.180 1.145 1.160 4,423 +0.00(+0.00%)
Apr 18, 2019 1.160 1.190 1.136 1.160 21,500 +0.00(+0.00%)
Apr 17, 2019 1.160 1.200 1.160 1.160 43,585 +0.00(+0.00%)
Apr 16, 2019 1.160 1.170 1.130 1.160 18,173 +0.00(+0.00%)
Apr 15, 2019 1.140 1.160 1.130 1.160 57,725 +0.03(+2.65%)
Apr 12, 2019 1.180 1.180 1.130 1.130 23,900 -0.05(-4.24%)
Apr 11, 2019 1.160 1.200 1.160 1.180 23,250 +0.03(+2.61%)
Apr 10, 2019 1.180 1.190 1.130 1.150 11,796 -0.03(-2.54%)
Apr 09, 2019 1.200 1.200 1.156 1.180 24,952 -0.02(-1.67%)
Apr 08, 2019 1.200 1.200 1.192 1.200 32,212 +0.00(+0.00%)
Apr 05, 2019 1.190 1.210 1.183 1.200 81,600 +0.01(+0.84%)
Apr 04, 2019 1.180 1.236 1.160 1.190 124,982 +0.04(+3.48%)
Apr 03, 2019 1.180 1.180 1.100 1.150 66,912 -0.03(-2.54%)
Apr 02, 2019 1.190 1.190 1.130 1.180 43,427 +0.00(+0.00%)
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.