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 (%)
Sep 30, 2015 1.310 1.320 1.210 1.320 15,671 +0.11(+9.08%)
Sep 29, 2015 1.275 1.275 1.210 1.210 8,163 -0.06(-4.72%)
Sep 28, 2015 1.260 1.370 1.240 1.270 3,260 -0.01(-0.78%)
Sep 25, 2015 1.320 1.360 1.240 1.280 25,663 +0.00(+0.00%)
Sep 24, 2015 1.260 1.320 1.260 1.280 26,929 +0.01(+0.79%)
Sep 23, 2015 1.370 1.370 1.250 1.270 8,130 -0.04(-3.05%)
Sep 22, 2015 1.300 1.370 1.292 1.310 9,217 +0.00(+0.00%)
Sep 21, 2015 1.350 1.400 1.310 1.310 13,513 -0.03(-2.24%)
Sep 18, 2015 1.250 1.340 1.250 1.340 46,631 +0.08(+6.35%)
Sep 17, 2015 1.240 1.270 1.220 1.260 1,489 -0.04(-3.08%)
Sep 16, 2015 1.256 1.330 1.230 1.300 30,221 +0.04(+3.17%)
Sep 15, 2015 1.220 1.330 1.220 1.260 13,076 +0.05(+4.13%)
Sep 14, 2015 1.338 1.340 1.210 1.210 10,650 -0.07(-5.47%)
Sep 11, 2015 1.270 1.320 1.230 1.280 21,502 +0.01(+0.79%)
Sep 10, 2015 1.250 1.270 1.220 1.270 15,808 +0.04(+3.25%)
Sep 09, 2015 1.270 1.280 1.220 1.230 255,075 -0.01(-0.81%)
Sep 08, 2015 1.240 1.270 1.230 1.240 5,523 -0.01(-0.80%)
Sep 04, 2015 1.230 1.250 1.250 1.250 41,900 -0.04(-3.10%)
Sep 03, 2015 1.320 1.320 1.260 1.290 1,845 -0.04(-3.01%)
Sep 02, 2015 1.350 1.355 1.250 1.330 17,073 +0.04(+3.10%)
Sep 01, 2015 1.280 1.290 1.250 1.290 9,470 +0.01(+0.78%)
Aug 31, 2015 1.320 1.340 1.280 1.280 33,389 -0.02(-1.54%)
Aug 28, 2015 1.260 1.330 1.210 1.300 18,599 +0.04(+3.17%)
Aug 27, 2015 1.244 1.320 1.200 1.260 21,765 -0.04(-3.08%)
Aug 26, 2015 1.300 1.310 1.270 1.300 12,529 +0.07(+5.69%)
Aug 25, 2015 1.300 1.320 1.210 1.230 2,006 -0.07(-5.38%)
Aug 24, 2015 1.210 1.340 1.180 1.300 97,568 +0.07(+5.69%)
Aug 21, 2015 1.330 1.330 1.170 1.230 242,466 -0.05(-3.91%)
Aug 20, 2015 1.340 1.360 1.170 1.280 358,803 -0.06(-4.48%)
Aug 19, 2015 1.210 1.480 1.210 1.340 107,633 +0.13(+10.74%)
Aug 18, 2015 1.240 1.240 1.210 1.210 2,135 +0.00(+0.00%)
Aug 17, 2015 1.210 1.220 1.201 1.210 32,384 -0.01(-0.82%)
Aug 14, 2015 1.360 1.360 1.140 1.220 75,047 -0.12(-8.96%)
Aug 13, 2015 1.320 1.340 1.320 1.340 4,260 -0.04(-2.90%)
Aug 12, 2015 1.373 1.380 1.270 1.380 25,699 +0.00(+0.36%)
Aug 11, 2015 1.400 1.439 1.250 1.375 29,603 +0.07(+5.77%)
Aug 10, 2015 1.380 1.410 1.250 1.300 73,306 +0.00(+0.00%)
Aug 07, 2015 1.320 1.400 1.270 1.300 78,118 -0.40(-23.53%)
Aug 06, 2015 1.650 1.720 1.500 1.700 60,300 +0.04(+2.41%)
Aug 05, 2015 1.530 1.700 1.530 1.660 81,970 +0.16(+10.67%)
Aug 04, 2015 1.448 1.500 1.448 1.500 51,307 +0.07(+4.90%)
Aug 03, 2015 1.440 1.450 1.400 1.430 7,683 -0.01(-0.69%)
Jul 31, 2015 1.350 1.460 1.350 1.440 7,800 +0.03(+2.13%)
Jul 30, 2015 1.430 1.465 1.280 1.410 37,852 -0.04(-2.76%)
Jul 29, 2015 1.424 1.480 1.360 1.450 17,257 -0.03(-2.03%)
Jul 28, 2015 1.400 1.540 1.400 1.480 9,391 -0.03(-1.99%)
Jul 27, 2015 1.510 1.510 1.500 1.510 2,259 +0.03(+2.03%)
Jul 24, 2015 1.540 1.540 1.480 1.480 8,563 -0.03(-1.99%)
Jul 23, 2015 1.462 1.540 1.420 1.510 15,789 -0.02(-1.31%)
Jul 22, 2015 1.450 1.540 1.440 1.530 16,150 +0.01(+0.66%)
Jul 21, 2015 1.490 1.520 1.490 1.520 13,571 +0.01(+0.66%)
Jul 20, 2015 1.600 1.625 1.470 1.510 20,618 -0.05(-3.21%)
Jul 17, 2015 1.640 1.640 1.510 1.560 6,533 +0.04(+2.94%)
Jul 16, 2015 1.550 1.630 1.516 1.516 1,575 -0.04(-2.85%)
Jul 15, 2015 1.640 1.640 1.520 1.560 5,246 -0.01(-0.64%)
Jul 14, 2015 1.620 1.640 1.550 1.570 11,486 +0.03(+1.95%)
Jul 13, 2015 1.587 1.600 1.540 1.540 7,249 -0.02(-1.28%)
Jul 10, 2015 1.639 1.650 1.560 1.560 11,969 +0.06(+3.99%)
Jul 09, 2015 1.480 1.580 1.450 1.500 20,044 -0.09(-5.65%)
Jul 08, 2015 1.640 1.640 1.450 1.590 9,408 -0.05(-3.05%)
Jul 07, 2015 1.492 1.650 1.360 1.640 21,916 +0.19(+12.98%)
Jul 06, 2015 1.541 1.550 1.390 1.452 5,613 -0.06(-3.87%)
Jul 02, 2015 1.630 1.510 1.510 1.510 12,900 -0.07(-4.43%)
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.