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

Charles & Colvard (NQ: CTHR )

0.3485 -0.0075 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2015 1.520 1.570 1.452 1.510 9,588 -0.04(-2.58%)
Jun 29, 2015 1.540 1.600 1.460 1.550 9,636 -0.05(-3.13%)
Jun 26, 2015 1.552 1.600 1.552 1.600 14,595 +0.03(+1.91%)
Jun 25, 2015 1.500 1.600 1.500 1.570 17,150 +0.07(+4.67%)
Jun 24, 2015 1.550 1.590 1.450 1.500 80,683 +0.00(+0.00%)
Jun 23, 2015 1.500 1.550 1.500 1.500 41,816 +0.00(+0.00%)
Jun 22, 2015 1.520 1.580 1.441 1.500 40,450 +0.05(+3.45%)
Jun 19, 2015 1.450 1.510 1.450 1.450 19,375 -0.03(-2.03%)
Jun 18, 2015 1.560 1.560 1.450 1.480 37,706 -0.05(-3.27%)
Jun 17, 2015 1.495 1.540 1.450 1.530 35,098 +0.01(+0.66%)
Jun 16, 2015 1.580 1.580 1.480 1.520 13,357 -0.06(-3.80%)
Jun 15, 2015 1.510 1.580 1.474 1.580 18,842 +0.04(+2.60%)
Jun 12, 2015 1.470 1.550 1.430 1.540 37,210 +0.07(+4.77%)
Jun 11, 2015 1.500 1.590 1.460 1.470 50,216 +0.01(+0.68%)
Jun 10, 2015 1.580 1.600 1.420 1.460 21,601 -0.09(-5.81%)
Jun 09, 2015 1.510 1.560 1.400 1.550 68,178 +0.01(+0.65%)
Jun 08, 2015 1.530 1.560 1.510 1.540 62,496 +0.03(+1.99%)
Jun 05, 2015 1.560 1.540 1.460 1.510 15,298 -0.03(-1.95%)
Jun 04, 2015 1.530 1.540 1.520 1.540 17,413 -0.03(-1.91%)
Jun 03, 2015 1.513 1.570 1.513 1.570 800 +0.02(+1.29%)
Jun 02, 2015 1.550 1.600 1.529 1.550 22,831 -0.01(-0.82%)
Jun 01, 2015 1.520 1.600 1.480 1.563 93,362 +0.08(+5.59%)
May 29, 2015 1.440 1.510 1.416 1.480 83,609 +0.08(+5.71%)
May 28, 2015 1.370 1.410 1.350 1.400 11,712 +0.00(+0.00%)
May 27, 2015 1.365 1.460 1.365 1.400 36,594 -0.02(-1.41%)
May 26, 2015 1.420 1.460 1.400 1.420 13,129 -0.01(-0.70%)
May 22, 2015 1.400 1.430 1.430 1.430 21,100 -0.02(-1.38%)
May 21, 2015 1.450 1.450 1.408 1.450 37,226 +0.08(+5.84%)
May 20, 2015 1.410 1.410 1.360 1.370 3,697 -0.09(-6.16%)
May 19, 2015 1.440 1.460 1.400 1.460 12,081 +0.05(+3.55%)
May 18, 2015 1.434 1.450 1.390 1.410 17,747 -0.05(-3.42%)
May 15, 2015 1.430 1.470 1.430 1.460 16,137 -0.01(-0.68%)
May 14, 2015 1.480 1.530 1.460 1.470 22,027 -0.07(-4.55%)
May 13, 2015 1.420 1.560 1.398 1.540 40,176 +0.12(+8.45%)
May 12, 2015 1.451 1.465 1.380 1.420 41,277 -0.05(-3.40%)
May 11, 2015 1.365 1.500 1.365 1.470 50,031 +0.07(+5.00%)
May 08, 2015 1.400 1.400 1.360 1.400 58,842 -0.04(-2.78%)
May 07, 2015 1.400 1.480 1.400 1.440 38,381 +0.02(+1.41%)
May 06, 2015 1.440 1.470 1.410 1.420 13,956 -0.05(-3.40%)
May 05, 2015 1.550 1.550 1.370 1.470 75,426 -0.10(-6.37%)
May 04, 2015 1.490 1.600 1.438 1.570 52,300 +0.02(+1.29%)
May 01, 2015 1.350 1.678 1.350 1.550 104,194 +0.27(+21.09%)
Apr 30, 2015 1.280 1.380 1.280 1.280 9,944 +0.00(+0.00%)
Apr 29, 2015 1.298 1.320 1.280 1.280 12,169 +0.00(+0.00%)
Apr 28, 2015 1.160 1.350 1.160 1.280 53,083 -0.05(-3.76%)
Apr 27, 2015 1.390 1.390 1.320 1.330 9,766 -0.08(-5.67%)
Apr 24, 2015 1.372 1.410 1.372 1.410 15,216 +0.02(+1.44%)
Apr 23, 2015 1.380 1.420 1.340 1.390 27,173 +0.04(+2.96%)
Apr 22, 2015 1.425 1.429 1.340 1.350 4,371 -0.07(-4.93%)
Apr 21, 2015 1.456 1.456 1.360 1.420 4,962 +0.01(+0.71%)
Apr 20, 2015 1.360 1.450 1.360 1.410 29,046 +0.04(+2.92%)
Apr 17, 2015 1.360 1.390 1.320 1.370 19,290 -0.03(-2.14%)
Apr 16, 2015 1.370 1.400 1.365 1.400 27,474 +0.03(+2.19%)
Apr 15, 2015 1.360 1.370 1.320 1.370 57,001 +0.01(+0.37%)
Apr 14, 2015 1.300 1.408 1.300 1.365 34,968 +0.04(+3.41%)
Apr 13, 2015 1.370 1.391 1.260 1.320 67,311 -0.04(-2.94%)
Apr 10, 2015 1.410 1.420 1.310 1.360 114,233 -0.04(-2.86%)
Apr 09, 2015 1.330 1.400 1.280 1.400 29,615 +0.10(+7.69%)
Apr 08, 2015 1.179 1.330 1.175 1.300 94,297 +0.13(+11.11%)
Apr 07, 2015 1.160 1.230 1.150 1.170 25,964 +0.00(+0.00%)
Apr 06, 2015 1.170 1.200 1.160 1.170 81,009 +0.00(+0.00%)
Apr 02, 2015 1.240 1.170 1.170 1.170 75,100 -0.01(-0.85%)
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.