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

Charles & Colvard (NQ: CTHR )

0.3189 -0.0311 (-8.89%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 29, 2016 0.8600 0.8600 0.8400 0.8400 785 -0.04(-4.55%)
Feb 26, 2016 0.8500 0.8880 0.8500 0.8800 900 +0.07(+8.24%)
Feb 25, 2016 0.8200 0.8300 0.8100 0.8130 13,092 -0.02(-2.05%)
Feb 24, 2016 0.8301 0.8301 0.8300 0.8300 4,082 -0.06(-6.74%)
Feb 23, 2016 0.8221 0.8900 0.8220 0.8900 1,477 +0.01(+1.14%)
Feb 22, 2016 0.8760 0.9000 0.8200 0.8800 4,141 +0.03(+3.09%)
Feb 19, 2016 0.8900 0.8900 0.8536 0.8536 3,583 -0.03(-3.00%)
Feb 18, 2016 0.8500 0.8800 0.8200 0.8800 20,110 +0.03(+3.52%)
Feb 17, 2016 0.8597 0.8800 0.8500 0.8501 29,680 +0.01(+1.19%)
Feb 16, 2016 0.8200 0.8550 0.8200 0.8401 76,242 +0.04(+5.00%)
Feb 12, 2016 0.7700 0.8001 0.8001 0.8001 11,400 +0.03(+3.90%)
Feb 11, 2016 0.8500 0.8500 0.7500 0.7701 17,361 -0.05(-6.09%)
Feb 10, 2016 0.8500 0.8500 0.7600 0.8200 35,942 -0.03(-3.37%)
Feb 09, 2016 0.8600 0.8600 0.8400 0.8486 3,564 -0.00(-0.16%)
Feb 08, 2016 0.8500 0.8700 0.8500 0.8500 27,129 -0.03(-3.42%)
Feb 05, 2016 0.8800 0.9000 0.8800 0.8801 1,629 +0.01(+1.15%)
Feb 04, 2016 0.8900 0.9200 0.8700 0.8701 15,951 -0.08(-8.41%)
Feb 03, 2016 0.8800 0.9800 0.8800 0.9500 940 +0.06(+6.74%)
Feb 02, 2016 0.9500 0.9700 0.8900 0.8900 2,794 -0.06(-6.32%)
Feb 01, 2016 0.9500 0.9800 0.9500 0.9500 42,816 +0.00(+0.00%)
Jan 29, 2016 0.9698 0.9800 0.9500 0.9500 24,635 +0.00(+0.00%)
Jan 28, 2016 0.9338 0.9699 0.9338 0.9500 4,445 +0.04(+4.40%)
Jan 27, 2016 1.000 1.000 0.9000 0.9100 7,015 +0.02(+2.25%)
Jan 26, 2016 0.8600 0.9699 0.8501 0.8900 35,772 -0.01(-1.11%)
Jan 25, 2016 0.9000 0.9000 0.8500 0.9000 58,723 +0.00(+0.00%)
Jan 22, 2016 1.020 1.020 0.9000 0.9000 134,620 -0.15(-14.29%)
Jan 21, 2016 1.040 1.050 1.040 1.050 657 +0.05(+5.00%)
Jan 20, 2016 1.040 1.040 1.000 1.000 14,959 -0.03(-2.91%)
Jan 19, 2016 1.050 1.090 1.000 1.030 8,567 -0.01(-0.96%)
Jan 15, 2016 1.070 1.040 1.040 1.040 9,900 -0.05(-4.59%)
Jan 14, 2016 1.090 1.130 1.080 1.090 42,587 -0.03(-2.67%)
Jan 13, 2016 1.160 1.160 1.110 1.120 7,454 -0.01(-0.89%)
Jan 12, 2016 1.110 1.160 1.110 1.130 4,425 +0.01(+0.89%)
Jan 11, 2016 1.110 1.180 1.110 1.120 38,420 -0.02(-1.75%)
Jan 08, 2016 1.120 1.150 1.100 1.140 76,631 +0.03(+2.70%)
Jan 07, 2016 1.100 1.140 1.090 1.110 23,608 -0.02(-1.77%)
Jan 06, 2016 1.130 1.150 1.129 1.130 6,694 +0.01(+0.89%)
Jan 05, 2016 1.120 1.140 1.120 1.120 16,707 +0.01(+0.90%)
Jan 04, 2016 1.120 1.120 1.090 1.110 16,360 -0.01(-0.89%)
Dec 31, 2015 1.150 1.120 1.120 1.120 118,900 -0.03(-2.61%)
Dec 30, 2015 1.120 1.150 1.120 1.150 29,393 +0.02(+1.77%)
Dec 29, 2015 1.120 1.150 1.090 1.130 23,364 +0.01(+0.89%)
Dec 28, 2015 1.190 1.190 1.120 1.120 27,585 -0.02(-1.75%)
Dec 24, 2015 1.150 1.140 1.140 1.140 11,900 -0.01(-0.87%)
Dec 23, 2015 1.090 1.150 1.050 1.150 70,511 +0.03(+2.68%)
Dec 22, 2015 1.130 1.130 1.070 1.120 94,173 +0.01(+0.90%)
Dec 21, 2015 1.090 1.110 1.050 1.110 132,530 +0.02(+1.83%)
Dec 18, 2015 1.030 1.100 1.030 1.090 36,339 +0.06(+5.83%)
Dec 17, 2015 1.057 1.120 0.9000 1.030 111,597 -0.07(-6.36%)
Dec 16, 2015 1.120 1.130 1.070 1.100 23,329 -0.02(-1.79%)
Dec 15, 2015 1.100 1.150 1.100 1.120 6,840 -0.02(-1.75%)
Dec 14, 2015 1.160 1.200 1.051 1.140 18,504 -0.05(-4.20%)
Dec 11, 2015 1.170 1.200 1.170 1.190 26,340 -0.01(-0.83%)
Dec 10, 2015 1.150 1.200 1.100 1.200 22,177 +0.05(+4.35%)
Dec 09, 2015 1.190 1.190 1.150 1.150 7,263 -0.05(-4.17%)
Dec 08, 2015 1.170 1.200 1.155 1.200 2,587 -0.02(-1.64%)
Dec 07, 2015 1.170 1.220 1.151 1.220 44,864 +0.05(+4.27%)
Dec 04, 2015 1.170 1.200 1.170 1.170 14,819 -0.02(-1.35%)
Dec 03, 2015 1.189 1.200 1.170 1.186 13,208 -0.04(-3.58%)
Dec 02, 2015 1.210 1.250 1.200 1.230 6,020 +0.02(+1.65%)
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.