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 (%)
Aug 30, 2019 1.330 1.350 1.290 1.290 62,900 -0.04(-3.01%)
Aug 29, 2019 1.320 1.370 1.310 1.330 176,568 +0.04(+3.10%)
Aug 28, 2019 1.310 1.310 1.290 1.290 41,572 -0.02(-1.53%)
Aug 27, 2019 1.354 1.354 1.291 1.310 34,714 -0.05(-3.68%)
Aug 26, 2019 1.300 1.360 1.290 1.360 68,463 +0.06(+4.62%)
Aug 23, 2019 1.310 1.330 1.298 1.300 114,700 -0.02(-1.52%)
Aug 22, 2019 1.320 1.350 1.300 1.320 65,130 -0.01(-0.75%)
Aug 21, 2019 1.330 1.350 1.320 1.330 26,793 +0.01(+0.76%)
Aug 20, 2019 1.400 1.406 1.320 1.320 240,530 -0.07(-5.04%)
Aug 19, 2019 1.410 1.429 1.390 1.390 118,278 -0.05(-3.47%)
Aug 16, 2019 1.440 1.440 1.420 1.440 24,400 +0.00(+0.00%)
Aug 15, 2019 1.420 1.450 1.420 1.440 60,251 +0.02(+1.41%)
Aug 14, 2019 1.500 1.500 1.420 1.420 172,110 -0.06(-4.05%)
Aug 13, 2019 1.480 1.500 1.450 1.480 54,578 +0.01(+0.68%)
Aug 12, 2019 1.430 1.490 1.430 1.470 35,818 +0.03(+2.08%)
Aug 09, 2019 1.480 1.480 1.430 1.440 57,800 -0.02(-1.37%)
Aug 08, 2019 1.450 1.480 1.450 1.460 72,313 +0.01(+1.04%)
Aug 07, 2019 1.460 1.460 1.400 1.445 66,616 +0.03(+1.76%)
Aug 06, 2019 1.440 1.460 1.390 1.420 221,790 -0.02(-1.39%)
Aug 05, 2019 1.440 1.450 1.410 1.440 38,480 -0.01(-0.69%)
Aug 02, 2019 1.460 1.487 1.440 1.450 135,400 -0.01(-0.68%)
Aug 01, 2019 1.480 1.520 1.450 1.460 60,854 -0.01(-0.68%)
Jul 31, 2019 1.470 1.520 1.450 1.470 98,158 +0.00(+0.00%)
Jul 30, 2019 1.510 1.520 1.455 1.470 61,605 -0.03(-2.00%)
Jul 29, 2019 1.520 1.520 1.480 1.500 97,275 -0.01(-0.66%)
Jul 26, 2019 1.490 1.510 1.482 1.510 31,700 +0.02(+1.34%)
Jul 25, 2019 1.500 1.500 1.440 1.490 125,004 -0.02(-1.32%)
Jul 24, 2019 1.520 1.520 1.460 1.510 426,521 -0.02(-1.31%)
Jul 23, 2019 1.550 1.560 1.510 1.530 133,708 -0.01(-0.97%)
Jul 22, 2019 1.540 1.560 1.540 1.545 84,986 -0.01(-0.64%)
Jul 19, 2019 1.580 1.600 1.540 1.555 103,200 -0.03(-1.58%)
Jul 18, 2019 1.600 1.600 1.560 1.580 115,345 +0.00(+0.00%)
Jul 17, 2019 1.570 1.630 1.570 1.580 367,157 +0.00(+0.00%)
Jul 16, 2019 1.590 1.605 1.570 1.580 87,162 +0.00(+0.00%)
Jul 15, 2019 1.580 1.610 1.560 1.580 114,409 +0.01(+0.64%)
Jul 12, 2019 1.630 1.632 1.560 1.570 114,700 -0.05(-3.09%)
Jul 11, 2019 1.600 1.660 1.600 1.620 298,076 -0.01(-0.61%)
Jul 10, 2019 1.530 1.630 1.530 1.630 215,997 +0.06(+3.82%)
Jul 09, 2019 1.570 1.600 1.560 1.570 176,955 +0.02(+1.29%)
Jul 08, 2019 1.540 1.580 1.530 1.550 110,832 +0.02(+1.31%)
Jul 05, 2019 1.520 1.550 1.500 1.530 48,000 +0.00(+0.00%)
Jul 03, 2019 1.568 1.580 1.487 1.530 166,100 -0.04(-2.55%)
Jul 02, 2019 1.540 1.570 1.540 1.570 26,883 +0.04(+2.61%)
Jul 01, 2019 1.560 1.580 1.530 1.530 82,882 -0.05(-3.16%)
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%)
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.