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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2019 2.180 2.480 2.120 2.440 517,500 +0.27(+12.44%)
May 30, 2019 2.100 2.250 2.050 2.170 1,208,747 +0.08(+3.83%)
May 29, 2019 1.800 2.130 1.800 2.090 655,444 +0.26(+14.21%)
May 28, 2019 1.850 1.880 1.770 1.830 129,437 +0.01(+0.50%)
May 24, 2019 1.870 1.950 1.770 1.821 130,200 -0.06(-3.14%)
May 23, 2019 1.930 2.000 1.840 1.880 133,771 -0.06(-3.09%)
May 22, 2019 2.010 2.080 1.870 1.940 470,509 -0.06(-3.00%)
May 21, 2019 1.950 2.030 1.870 2.000 264,849 +0.07(+3.63%)
May 20, 2019 2.000 2.000 1.896 1.930 243,681 -0.06(-3.02%)
May 17, 2019 1.910 2.030 1.840 1.990 148,600 +0.05(+2.58%)
May 16, 2019 1.930 2.070 1.840 1.940 433,505 +0.04(+2.11%)
May 15, 2019 1.730 1.920 1.730 1.900 305,826 +0.05(+2.70%)
May 14, 2019 1.850 1.960 1.750 1.850 847,255 -0.05(-2.63%)
May 13, 2019 1.630 2.080 1.630 1.900 2,687,792 +0.28(+17.28%)
May 10, 2019 1.350 1.690 1.340 1.620 1,737,200 +0.27(+20.00%)
May 09, 2019 1.140 1.190 1.130 1.350 62,536 +0.20(+17.39%)
May 08, 2019 1.150 1.150 1.120 1.150 11,624 +0.00(+0.00%)
May 07, 2019 1.130 1.180 1.130 1.150 10,207 +0.00(+0.00%)
May 06, 2019 1.160 1.180 1.150 1.150 16,958 -0.01(-0.50%)
May 03, 2019 1.180 1.200 1.135 1.156 7,800 +0.03(+2.28%)
May 02, 2019 1.160 1.160 1.120 1.130 7,897 -0.03(-2.59%)
May 01, 2019 1.210 1.230 1.130 1.160 33,607 -0.04(-3.33%)
Apr 30, 2019 1.200 1.200 1.180 1.200 7,844 -0.01(-0.83%)
Apr 29, 2019 1.220 1.220 1.194 1.210 14,320 +0.02(+1.33%)
Apr 26, 2019 1.200 1.220 1.170 1.194 61,700 -0.02(-1.31%)
Apr 25, 2019 1.220 1.220 1.210 1.210 56,269 +0.00(+0.00%)
Apr 24, 2019 1.180 1.220 1.180 1.210 79,106 +0.03(+2.54%)
Apr 23, 2019 1.160 1.200 1.145 1.180 40,781 +0.02(+1.72%)
Apr 22, 2019 1.160 1.180 1.145 1.160 4,423 +0.00(+0.00%)
Apr 18, 2019 1.160 1.190 1.136 1.160 21,500 +0.00(+0.00%)
Apr 17, 2019 1.160 1.200 1.160 1.160 43,585 +0.00(+0.00%)
Apr 16, 2019 1.160 1.170 1.130 1.160 18,173 +0.00(+0.00%)
Apr 15, 2019 1.140 1.160 1.130 1.160 57,725 +0.03(+2.65%)
Apr 12, 2019 1.180 1.180 1.130 1.130 23,900 -0.05(-4.24%)
Apr 11, 2019 1.160 1.200 1.160 1.180 23,250 +0.03(+2.61%)
Apr 10, 2019 1.180 1.190 1.130 1.150 11,796 -0.03(-2.54%)
Apr 09, 2019 1.200 1.200 1.156 1.180 24,952 -0.02(-1.67%)
Apr 08, 2019 1.200 1.200 1.192 1.200 32,212 +0.00(+0.00%)
Apr 05, 2019 1.190 1.210 1.183 1.200 81,600 +0.01(+0.84%)
Apr 04, 2019 1.180 1.236 1.160 1.190 124,982 +0.04(+3.48%)
Apr 03, 2019 1.180 1.180 1.100 1.150 66,912 -0.03(-2.54%)
Apr 02, 2019 1.190 1.190 1.130 1.180 43,427 +0.00(+0.00%)
Apr 01, 2019 1.140 1.180 1.116 1.180 82,438 +0.04(+3.51%)
Mar 29, 2019 1.075 1.190 1.075 1.140 57,500 +0.07(+6.09%)
Mar 28, 2019 1.073 1.080 1.070 1.075 15,423 +0.00(+0.43%)
Mar 27, 2019 1.090 1.095 1.070 1.070 4,041 -0.03(-2.73%)
Mar 26, 2019 1.050 1.130 1.030 1.100 71,166 +0.08(+7.84%)
Mar 25, 2019 1.070 1.110 1.020 1.020 18,503 -0.11(-9.73%)
Mar 22, 2019 1.080 1.130 1.080 1.130 17,100 +0.06(+5.61%)
Mar 21, 2019 1.100 1.150 1.070 1.070 41,883 -0.05(-4.46%)
Mar 20, 2019 1.050 1.120 1.050 1.120 29,594 +0.07(+6.67%)
Mar 19, 2019 1.080 1.080 1.050 1.050 1,047 -0.01(-1.32%)
Mar 18, 2019 1.030 1.070 1.022 1.064 39,675 +0.02(+2.31%)
Mar 15, 2019 1.060 1.060 1.040 1.040 1,100 +0.01(+0.97%)
Mar 14, 2019 1.030 1.060 1.030 1.030 24,713 -0.01(-0.97%)
Mar 13, 2019 1.043 1.060 1.040 1.040 20,737 +0.00(+0.01%)
Mar 12, 2019 1.050 1.060 1.040 1.040 32,503 -0.03(-2.80%)
Mar 11, 2019 1.050 1.070 1.040 1.070 7,990 +0.04(+3.88%)
Mar 08, 2019 1.050 1.050 1.030 1.030 25,500 -0.01(-0.96%)
Mar 07, 2019 1.040 1.060 1.030 1.040 14,879 +0.00(+0.00%)
Mar 06, 2019 1.060 1.060 1.040 1.040 6,185 -0.01(-0.95%)
Mar 05, 2019 1.060 1.070 1.040 1.050 13,426 -0.02(-1.87%)
Mar 04, 2019 1.060 1.070 1.040 1.070 57,091 +0.02(+1.90%)
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.