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

Charles & Colvard (NQ: CTHR )

0.3550 +0.0139 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2015 1.770 1.850 1.770 1.800 40,295 +0.04(+2.27%)
Jan 29, 2015 1.660 1.790 1.660 1.760 54,230 +0.06(+3.53%)
Jan 28, 2015 1.710 1.780 1.600 1.700 44,309 -0.09(-5.03%)
Jan 27, 2015 1.720 1.790 1.650 1.790 66,987 +0.08(+4.68%)
Jan 26, 2015 1.630 1.730 1.580 1.710 88,484 +0.12(+7.55%)
Jan 23, 2015 1.511 1.650 1.511 1.590 40,017 +0.02(+1.27%)
Jan 22, 2015 1.450 1.590 1.450 1.570 83,157 +0.06(+3.97%)
Jan 21, 2015 1.430 1.550 1.400 1.510 153,411 -0.00(-0.01%)
Jan 20, 2015 1.500 1.520 1.380 1.510 54,164 +0.05(+3.43%)
Jan 16, 2015 1.330 1.480 1.290 1.460 340,708 +0.10(+7.35%)
Jan 15, 2015 1.450 1.450 1.360 1.360 40,789 -0.09(-6.21%)
Jan 14, 2015 1.330 1.500 1.300 1.450 53,105 +0.07(+5.07%)
Jan 13, 2015 1.400 1.400 1.350 1.380 59,475 -0.01(-0.72%)
Jan 12, 2015 1.360 1.420 1.330 1.390 109,144 -0.04(-2.80%)
Jan 09, 2015 1.540 1.540 1.350 1.430 67,671 -0.07(-4.67%)
Jan 08, 2015 1.480 1.580 1.400 1.500 108,848 -0.01(-0.66%)
Jan 07, 2015 1.610 1.620 1.480 1.510 137,475 -0.12(-7.36%)
Jan 06, 2015 1.740 1.740 1.630 1.630 67,779 -0.07(-4.12%)
Jan 05, 2015 1.750 1.750 1.670 1.700 68,506 -0.07(-3.95%)
Jan 02, 2015 1.920 1.920 1.760 1.770 67,062 -0.07(-3.80%)
Dec 31, 2014 1.810 1.840 1.840 1.840 68,900 -0.03(-1.60%)
Dec 30, 2014 1.820 1.890 1.740 1.870 122,653 +0.05(+2.75%)
Dec 29, 2014 1.800 1.880 1.750 1.820 181,075 +0.10(+5.81%)
Dec 26, 2014 1.680 1.780 1.620 1.720 95,115 +0.09(+5.52%)
Dec 24, 2014 1.650 1.630 1.630 1.630 25,200 -0.03(-1.81%)
Dec 23, 2014 1.438 1.810 1.420 1.660 192,904 +0.21(+14.48%)
Dec 22, 2014 1.430 1.470 1.400 1.450 47,240 +0.02(+1.40%)
Dec 19, 2014 1.500 1.500 1.400 1.430 250,108 +0.00(+0.00%)
Dec 18, 2014 1.460 1.500 1.400 1.430 69,262 -0.03(-2.05%)
Dec 17, 2014 1.370 1.490 1.310 1.460 166,751 +0.20(+15.87%)
Dec 16, 2014 1.350 1.360 1.220 1.260 163,754 +0.06(+5.00%)
Dec 15, 2014 1.210 1.300 1.160 1.200 256,872 -0.03(-2.44%)
Dec 12, 2014 1.250 1.340 1.220 1.230 110,471 -0.05(-3.91%)
Dec 11, 2014 1.250 1.290 1.240 1.280 111,595 +0.04(+3.23%)
Dec 10, 2014 1.310 1.344 1.230 1.240 275,256 -0.10(-7.46%)
Dec 09, 2014 1.330 1.390 1.310 1.340 98,090 -0.06(-4.29%)
Dec 08, 2014 1.400 1.470 1.350 1.400 100,902 +0.01(+0.72%)
Dec 05, 2014 1.420 1.420 1.370 1.390 27,495 -0.02(-1.42%)
Dec 04, 2014 1.510 1.580 1.370 1.410 153,742 -0.09(-6.00%)
Dec 03, 2014 1.460 1.580 1.440 1.500 87,187 +0.06(+4.17%)
Dec 02, 2014 1.420 1.460 1.310 1.440 83,683 +0.02(+1.41%)
Dec 01, 2014 1.580 1.590 1.410 1.420 162,094 -0.18(-11.25%)
Nov 28, 2014 1.600 1.610 1.590 1.600 23,675 -0.01(-0.62%)
Nov 26, 2014 1.620 1.610 1.610 1.610 26,500 -0.02(-1.23%)
Nov 25, 2014 1.630 1.630 1.580 1.630 24,677 +0.02(+1.24%)
Nov 24, 2014 1.620 1.630 1.580 1.610 77,698 +0.02(+1.26%)
Nov 21, 2014 1.680 1.680 1.580 1.590 33,587 +0.01(+0.63%)
Nov 20, 2014 1.650 1.720 1.560 1.580 42,556 -0.06(-3.75%)
Nov 19, 2014 1.650 1.810 1.641 1.642 49,959 -0.08(-4.56%)
Nov 18, 2014 1.820 1.830 1.650 1.720 175,940 -0.11(-6.01%)
Nov 17, 2014 1.800 1.900 1.790 1.830 213,245 +0.05(+2.81%)
Nov 14, 2014 1.700 1.880 1.590 1.780 735,437 -0.84(-32.06%)
Nov 13, 2014 2.660 2.690 2.600 2.620 86,600 -0.02(-0.76%)
Nov 12, 2014 2.610 2.720 2.610 2.640 45,121 -0.01(-0.38%)
Nov 11, 2014 2.701 2.727 2.610 2.650 23,235 -0.10(-3.64%)
Nov 10, 2014 2.750 2.770 2.710 2.750 13,974 +0.03(+1.10%)
Nov 07, 2014 2.794 2.890 2.701 2.720 25,887 -0.06(-2.16%)
Nov 06, 2014 2.580 2.880 2.580 2.780 95,751 +0.17(+6.52%)
Nov 05, 2014 2.690 2.710 2.600 2.610 21,572 -0.10(-3.69%)
Nov 04, 2014 2.769 2.769 2.681 2.710 15,147 -0.05(-1.81%)
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.