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 (%)
Jan 31, 2017 0.9400 0.9600 0.9400 0.9400 7,937 +0.00(+0.00%)
Jan 30, 2017 0.9600 0.9800 0.9400 0.9400 8,216 -0.04(-4.08%)
Jan 27, 2017 1.000 1.040 0.9700 0.9800 52,181 +0.01(+0.82%)
Jan 26, 2017 1.010 1.010 0.9563 0.9720 11,190 -0.02(-1.82%)
Jan 25, 2017 0.9900 1.010 0.9548 0.9900 43,413 +0.00(+0.00%)
Jan 24, 2017 0.9698 0.9900 0.9500 0.9900 24,614 +0.02(+2.07%)
Jan 23, 2017 0.9401 0.9699 0.9400 0.9699 10,699 +0.03(+3.17%)
Jan 20, 2017 0.9885 0.9900 0.9230 0.9401 10,052 -0.03(-3.08%)
Jan 19, 2017 0.9915 1.000 0.9200 0.9700 11,496 -0.02(-2.02%)
Jan 18, 2017 1.010 1.030 0.9900 0.9900 10,713 -0.02(-1.98%)
Jan 17, 2017 1.040 1.040 0.9701 1.010 30,794 -0.03(-2.88%)
Jan 13, 2017 1.040 1.040 1.040 0 +0.07(+7.73%)
Jan 12, 2017 0.9700 0.9893 0.9654 0.9654 20,836 -0.02(-2.50%)
Jan 11, 2017 1.050 1.050 0.9200 0.9902 126,708 -0.07(-6.58%)
Jan 10, 2017 1.070 1.100 1.031 1.060 21,557 -0.01(-0.93%)
Jan 09, 2017 1.090 1.100 1.064 1.070 3,210 -0.02(-1.83%)
Jan 06, 2017 1.080 1.120 1.070 1.090 55,379 +0.00(+0.00%)
Jan 05, 2017 1.070 1.119 1.051 1.090 22,012 +0.00(+0.00%)
Jan 04, 2017 1.100 1.130 1.090 1.090 38,419 -0.01(-0.92%)
Jan 03, 2017 1.090 1.120 1.080 1.100 65,936 +0.00(+0.01%)
Dec 30, 2016 1.100 1.100 1.100 0 +0.03(+2.80%)
Dec 29, 2016 1.060 1.100 1.040 1.070 37,372 +0.01(+0.94%)
Dec 28, 2016 1.060 1.110 1.060 1.060 12,850 -0.00(-0.08%)
Dec 27, 2016 1.120 1.130 1.060 1.061 48,965 -0.08(-6.95%)
Dec 23, 2016 1.140 1.140 1.140 0 +0.12(+11.76%)
Dec 22, 2016 1.050 1.080 1.010 1.020 62,133 -0.04(-3.77%)
Dec 21, 2016 1.060 1.080 1.050 1.060 32,056 +0.03(+2.91%)
Dec 20, 2016 1.080 1.080 1.030 1.030 51,923 -0.05(-4.63%)
Dec 19, 2016 1.090 1.096 1.050 1.080 65,691 +0.01(+0.93%)
Dec 16, 2016 1.070 1.080 1.005 1.070 69,625 +0.05(+4.90%)
Dec 15, 2016 1.020 1.060 0.9850 1.020 34,380 -0.02(-1.92%)
Dec 14, 2016 1.000 1.050 0.9900 1.040 87,382 +0.05(+4.52%)
Dec 13, 2016 0.9871 1.000 0.9800 0.9950 30,126 -0.00(-0.49%)
Dec 12, 2016 0.9500 1.000 0.9381 0.9999 52,979 +0.02(+2.04%)
Dec 09, 2016 0.9699 0.9800 0.9500 0.9799 69,344 +0.06(+6.40%)
Dec 08, 2016 0.9454 0.9700 0.9200 0.9210 62,700 -0.01(-0.97%)
Dec 07, 2016 0.8900 0.9600 0.8803 0.9300 76,049 +0.08(+8.95%)
Dec 06, 2016 0.8500 0.8900 0.8500 0.8536 61,735 +0.00(+0.41%)
Dec 05, 2016 0.8400 0.8980 0.8400 0.8501 65,362 +0.01(+1.20%)
Dec 02, 2016 0.8980 0.9000 0.8400 0.8400 63,079 +0.00(+0.00%)
Dec 01, 2016 0.8822 0.9180 0.8400 0.8400 113,679 -0.03(-3.45%)
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.