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

Charles & Colvard (NQ: CTHR )

0.3560 +0.0227 (+6.81%)
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 (%)
Aug 31, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 30, 2018 1.027 1.030 0.9849 1.000 33,114 -0.02(-1.96%)
Aug 29, 2018 1.034 1.034 1.010 1.020 5,401 +0.01(+0.99%)
Aug 28, 2018 1.010 1.042 1.000 1.010 11,682 +0.01(+1.00%)
Aug 27, 2018 1.030 1.030 0.9721 1.000 11,507 +0.01(+1.01%)
Aug 24, 2018 0.9900 1.030 0.9800 0.9900 133,400 +0.01(+0.81%)
Aug 23, 2018 1.040 1.050 0.9820 0.9820 241,841 -0.06(-5.58%)
Aug 22, 2018 1.020 1.040 1.020 1.040 21,598 +0.03(+2.97%)
Aug 21, 2018 1.030 1.040 1.010 1.010 15,317 -0.03(-2.88%)
Aug 20, 2018 1.040 1.040 1.030 1.040 6,603 +0.04(+4.00%)
Aug 17, 2018 1.040 1.040 1.000 1.000 23,500 -0.03(-2.54%)
Aug 16, 2018 1.040 1.040 1.020 1.026 11,325 +0.01(+0.60%)
Aug 15, 2018 1.020 1.049 0.9301 1.020 137,288 +0.00(+0.00%)
Aug 14, 2018 1.030 1.032 1.020 1.020 12,363 -0.01(-1.36%)
Aug 13, 2018 1.030 1.050 1.030 1.034 16,780 +0.00(+0.40%)
Aug 10, 2018 1.040 1.040 1.020 1.030 15,300 -0.00(-0.14%)
Aug 09, 2018 1.040 1.040 1.031 1.031 1,109 -0.01(-0.83%)
Aug 08, 2018 1.040 1.050 1.021 1.040 15,207 +0.00(+0.16%)
Aug 07, 2018 1.030 1.038 1.030 1.038 8,832 +0.02(+1.79%)
Aug 06, 2018 0.9900 1.040 0.9900 1.020 35,149 +0.03(+3.03%)
Aug 03, 2018 1.020 1.030 0.9900 0.9900 53,000 -0.05(-4.81%)
Aug 02, 2018 1.110 1.110 1.020 1.040 84,297 -0.03(-2.37%)
Aug 01, 2018 1.050 1.065 1.050 1.065 2,306 +0.02(+1.45%)
Jul 31, 2018 1.060 1.110 1.050 1.050 23,042 -0.02(-1.87%)
Jul 30, 2018 1.060 1.070 1.040 1.070 15,428 +0.01(+0.94%)
Jul 27, 2018 1.080 1.080 1.030 1.060 73,800 -0.02(-1.85%)
Jul 26, 2018 1.100 1.100 1.070 1.080 9,364 -0.01(-0.92%)
Jul 25, 2018 1.109 1.109 1.080 1.090 14,050 +0.00(+0.00%)
Jul 24, 2018 1.111 1.120 1.086 1.090 16,258 -0.01(-0.89%)
Jul 23, 2018 1.115 1.130 1.080 1.100 17,842 -0.00(-0.02%)
Jul 20, 2018 1.080 1.140 1.080 1.100 20,791 +0.03(+2.80%)
Jul 19, 2018 1.080 1.139 1.040 1.070 48,757 -0.01(-0.93%)
Jul 18, 2018 1.050 1.090 1.046 1.080 6,524 +0.01(+0.93%)
Jul 17, 2018 1.080 1.090 1.050 1.070 29,427 +0.03(+2.88%)
Jul 16, 2018 1.087 1.087 1.040 1.040 3,356 -0.04(-3.70%)
Jul 13, 2018 1.060 1.086 1.058 1.080 21,923 +0.01(+0.94%)
Jul 12, 2018 1.062 1.080 1.060 1.070 14,271 +0.02(+1.90%)
Jul 11, 2018 1.030 1.080 1.030 1.050 6,137 +0.02(+1.94%)
Jul 10, 2018 1.050 1.080 1.030 1.030 2,850 -0.01(-0.96%)
Jul 09, 2018 1.030 1.090 1.030 1.040 27,926 -0.00(-0.30%)
Jul 06, 2018 1.050 1.050 1.043 1.043 843 -0.05(-4.30%)
Jul 05, 2018 1.060 1.090 1.050 1.090 17,203 +0.03(+2.83%)
Jul 03, 2018 1.060 1.060 1.060 0 +0.00(+0.09%)
Jul 02, 2018 1.040 1.059 1.040 1.059 1,887 -0.01(-1.03%)
Jun 29, 2018 1.050 1.070 1.030 1.070 4,683 +0.01(+0.94%)
Jun 28, 2018 1.080 1.080 1.020 1.060 19,969 +0.01(+0.95%)
Jun 27, 2018 1.040 1.100 0.9900 1.050 44,039 +0.01(+0.96%)
Jun 26, 2018 1.030 1.070 1.007 1.040 22,513 +0.00(+0.00%)
Jun 25, 2018 1.000 1.045 0.9900 1.040 20,429 +0.02(+1.96%)
Jun 22, 2018 1.070 1.070 1.020 1.020 11,889 -0.04(-3.77%)
Jun 21, 2018 1.090 1.094 1.060 1.060 13,546 -0.01(-0.93%)
Jun 20, 2018 1.052 1.070 1.050 1.070 25,240 +0.01(+0.94%)
Jun 19, 2018 1.080 1.080 1.050 1.060 19,321 -0.02(-2.30%)
Jun 18, 2018 1.110 1.110 1.081 1.085 12,762 -0.04(-3.13%)
Jun 15, 2018 1.061 1.120 1.061 1.120 35,405 +0.04(+3.71%)
Jun 14, 2018 1.062 1.080 1.060 1.080 24,294 +0.00(+0.06%)
Jun 13, 2018 1.070 1.080 1.070 1.079 9,956 +0.00(+0.39%)
Jun 12, 2018 1.100 1.100 1.070 1.075 18,321 -0.02(-1.38%)
Jun 11, 2018 1.110 1.113 1.050 1.090 60,755 -0.01(-0.91%)
Jun 08, 2018 1.120 1.120 1.080 1.100 29,622 -0.02(-1.79%)
Jun 07, 2018 1.110 1.120 1.110 1.120 54,753 +0.06(+5.66%)
Jun 06, 2018 1.105 1.120 1.060 1.060 34,231 -0.05(-4.50%)
Jun 05, 2018 1.050 1.120 1.050 1.110 67,358 +0.07(+6.73%)
Jun 04, 2018 1.100 1.100 1.040 1.040 55,983 -0.06(-5.45%)
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.