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 (%)
Feb 27, 2015 1.550 1.555 1.483 1.500 26,962 -0.04(-2.60%)
Feb 26, 2015 1.500 1.570 1.500 1.540 18,565 +0.05(+3.36%)
Feb 25, 2015 1.530 1.599 1.490 1.490 38,765 -0.04(-2.61%)
Feb 24, 2015 1.565 1.590 1.530 1.530 16,464 -0.05(-3.16%)
Feb 23, 2015 1.560 1.607 1.530 1.580 42,613 -0.01(-0.53%)
Feb 20, 2015 1.600 1.620 1.570 1.588 32,871 -0.00(-0.10%)
Feb 19, 2015 1.580 1.640 1.580 1.590 15,540 -0.02(-1.24%)
Feb 18, 2015 1.570 1.630 1.570 1.610 11,101 +0.00(+0.00%)
Feb 17, 2015 1.600 1.620 1.600 1.610 6,895 -0.02(-1.23%)
Feb 13, 2015 1.640 1.630 1.630 1.630 7,400 -0.01(-0.61%)
Feb 12, 2015 1.610 1.650 1.610 1.640 17,620 +0.00(+0.00%)
Feb 11, 2015 1.680 1.680 1.590 1.640 3,526 -0.01(-0.61%)
Feb 10, 2015 1.720 1.760 1.610 1.650 7,137 -0.10(-5.71%)
Feb 09, 2015 1.750 1.754 1.740 1.750 2,868 +0.01(+0.86%)
Feb 06, 2015 1.770 1.770 1.710 1.735 8,125 -0.01(-0.86%)
Feb 05, 2015 1.670 1.870 1.600 1.750 33,762 +0.11(+6.71%)
Feb 04, 2015 1.860 1.900 1.610 1.640 62,336 -0.23(-12.30%)
Feb 03, 2015 1.700 1.900 1.700 1.870 128,342 +0.18(+10.65%)
Feb 02, 2015 1.830 1.830 1.620 1.690 147,876 -0.11(-6.11%)
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%)
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.