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 (%)
Feb 28, 2019 1.040 1.050 1.025 1.040 62,970 +0.01(+0.97%)
Feb 27, 2019 1.010 1.030 1.000 1.030 35,054 +0.03(+3.00%)
Feb 26, 2019 1.010 1.010 0.9900 1.000 6,644 +0.00(+0.00%)
Feb 25, 2019 1.010 1.020 0.9704 1.000 24,389 +0.00(+0.00%)
Feb 22, 2019 0.9700 1.020 0.9700 1.000 11,000 +0.03(+3.09%)
Feb 21, 2019 0.9500 1.010 0.9500 0.9700 42,151 -0.01(-1.02%)
Feb 20, 2019 1.040 1.040 0.9800 0.9800 20,723 -0.05(-4.85%)
Feb 19, 2019 1.020 1.050 1.020 1.030 6,003 +0.00(+0.00%)
Feb 15, 2019 1.040 1.050 1.010 1.030 41,100 +0.03(+3.00%)
Feb 14, 2019 1.060 1.060 1.000 1.000 59,383 -0.06(-5.66%)
Feb 13, 2019 1.090 1.090 1.046 1.060 20,524 -0.01(-0.91%)
Feb 12, 2019 1.087 1.087 1.000 1.070 131,105 -0.00(-0.03%)
Feb 11, 2019 1.090 1.095 1.060 1.070 126,806 +0.01(+0.94%)
Feb 08, 2019 1.080 1.150 1.020 1.060 478,700 +0.08(+8.16%)
Feb 07, 2019 0.9900 0.9900 0.9200 0.9800 52,855 -0.01(-0.98%)
Feb 06, 2019 0.9900 0.9900 0.9304 0.9897 57,929 +0.04(+4.18%)
Feb 05, 2019 0.9300 0.9600 0.9300 0.9500 32,732 +0.02(+1.68%)
Feb 04, 2019 0.9100 0.9346 0.9100 0.9343 20,413 +0.02(+2.45%)
Feb 01, 2019 0.9100 0.9350 0.9100 0.9120 9,300 +0.00(+0.22%)
Jan 31, 2019 0.9500 0.9500 0.9100 0.9100 1,037 -0.04(-4.18%)
Jan 30, 2019 0.9300 0.9497 0.9300 0.9497 7,111 -0.01(-0.81%)
Jan 29, 2019 0.9575 0.9575 0.9575 0.9575 229 +0.04(+4.08%)
Jan 28, 2019 0.9500 0.9500 0.9200 0.9200 1,938 -0.06(-6.12%)
Jan 25, 2019 0.9100 0.9800 0.9100 0.9800 7,600 +0.08(+8.35%)
Jan 24, 2019 0.9500 0.9500 0.9027 0.9045 4,750 -0.05(-4.79%)
Jan 23, 2019 0.9610 0.9753 0.9250 0.9500 55,922 +0.04(+3.87%)
Jan 22, 2019 0.9700 0.9700 0.8917 0.9146 31,367 -0.05(-4.73%)
Jan 18, 2019 0.9300 0.9800 0.8800 0.9600 6,400 +0.03(+3.23%)
Jan 17, 2019 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Jan 16, 2019 0.9000 0.9300 0.8600 0.9300 113,150 +0.03(+3.33%)
Jan 15, 2019 0.8900 0.9100 0.8764 0.9000 25,681 +0.05(+5.51%)
Jan 14, 2019 0.8519 0.8530 0.8519 0.8530 2,845 -0.03(-3.07%)
Jan 11, 2019 0.8600 0.8800 0.8500 0.8800 9,800 +0.02(+2.33%)
Jan 10, 2019 0.8557 0.8700 0.8404 0.8600 33,565 +0.02(+2.37%)
Jan 09, 2019 0.8799 0.8799 0.8400 0.8401 10,882 -0.01(-1.16%)
Jan 08, 2019 0.8550 0.8550 0.8210 0.8500 24,379 -0.02(-2.30%)
Jan 07, 2019 0.8531 0.8800 0.8501 0.8700 12,423 +0.01(+0.58%)
Jan 04, 2019 0.8500 0.8900 0.8500 0.8650 35,100 -0.02(-2.80%)
Jan 03, 2019 0.8900 0.8900 0.8310 0.8899 14,856 +0.01(+1.13%)
Jan 02, 2019 0.8500 0.8800 0.8500 0.8800 10,754 +0.03(+3.53%)
Dec 31, 2018 0.8500 0.9100 0.8300 0.8500 82,200 -0.02(-2.30%)
Dec 28, 2018 0.8700 0.9300 0.8000 0.8700 32,400 +0.00(+0.00%)
Dec 27, 2018 0.8700 0.9300 0.8500 0.8700 25,925 +0.00(+0.00%)
Dec 26, 2018 0.8500 0.8900 0.8400 0.8700 36,070 +0.02(+2.35%)
Dec 24, 2018 0.8500 0.8800 0.8500 0.8500 31,000 +0.00(+0.00%)
Dec 21, 2018 0.8800 0.9300 0.8500 0.8500 48,900 -0.08(-8.59%)
Dec 20, 2018 0.8760 0.9299 0.8576 0.9299 23,497 -0.02(-2.12%)
Dec 19, 2018 0.8500 0.9500 0.8500 0.9500 34,943 +0.10(+11.75%)
Dec 18, 2018 0.8901 0.9199 0.8500 0.8501 35,204 -0.02(-1.87%)
Dec 17, 2018 0.9200 0.9200 0.8663 0.8663 26,429 -0.03(-3.74%)
Dec 14, 2018 0.8900 0.9000 0.8800 0.9000 22,400 +0.01(+1.12%)
Dec 13, 2018 0.9300 0.9300 0.8800 0.8900 14,721 -0.03(-2.73%)
Dec 12, 2018 0.9299 0.9300 0.8950 0.9150 16,023 +0.01(+0.55%)
Dec 11, 2018 0.9200 0.9300 0.8800 0.9100 18,919 -0.03(-3.19%)
Dec 10, 2018 0.9300 0.9400 0.8800 0.9400 25,130 +0.04(+4.44%)
Dec 07, 2018 0.8900 0.9200 0.8900 0.9000 15,600 -0.02(-2.17%)
Dec 06, 2018 0.8900 0.9268 0.8800 0.9200 12,548 +0.03(+3.37%)
Dec 04, 2018 0.9300 0.9400 0.8900 0.8900 6,300 -0.05(-5.32%)
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.