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 (%)
Jul 31, 2019 1.470 1.520 1.450 1.470 98,158 +0.00(+0.00%)
Jul 30, 2019 1.510 1.520 1.455 1.470 61,605 -0.03(-2.00%)
Jul 29, 2019 1.520 1.520 1.480 1.500 97,275 -0.01(-0.66%)
Jul 26, 2019 1.490 1.510 1.482 1.510 31,700 +0.02(+1.34%)
Jul 25, 2019 1.500 1.500 1.440 1.490 125,004 -0.02(-1.32%)
Jul 24, 2019 1.520 1.520 1.460 1.510 426,521 -0.02(-1.31%)
Jul 23, 2019 1.550 1.560 1.510 1.530 133,708 -0.01(-0.97%)
Jul 22, 2019 1.540 1.560 1.540 1.545 84,986 -0.01(-0.64%)
Jul 19, 2019 1.580 1.600 1.540 1.555 103,200 -0.03(-1.58%)
Jul 18, 2019 1.600 1.600 1.560 1.580 115,345 +0.00(+0.00%)
Jul 17, 2019 1.570 1.630 1.570 1.580 367,157 +0.00(+0.00%)
Jul 16, 2019 1.590 1.605 1.570 1.580 87,162 +0.00(+0.00%)
Jul 15, 2019 1.580 1.610 1.560 1.580 114,409 +0.01(+0.64%)
Jul 12, 2019 1.630 1.632 1.560 1.570 114,700 -0.05(-3.09%)
Jul 11, 2019 1.600 1.660 1.600 1.620 298,076 -0.01(-0.61%)
Jul 10, 2019 1.530 1.630 1.530 1.630 215,997 +0.06(+3.82%)
Jul 09, 2019 1.570 1.600 1.560 1.570 176,955 +0.02(+1.29%)
Jul 08, 2019 1.540 1.580 1.530 1.550 110,832 +0.02(+1.31%)
Jul 05, 2019 1.520 1.550 1.500 1.530 48,000 +0.00(+0.00%)
Jul 03, 2019 1.568 1.580 1.487 1.530 166,100 -0.04(-2.55%)
Jul 02, 2019 1.540 1.570 1.540 1.570 26,883 +0.04(+2.61%)
Jul 01, 2019 1.560 1.580 1.530 1.530 82,882 -0.05(-3.16%)
Jun 28, 2019 1.560 1.580 1.530 1.580 167,100 +0.02(+1.28%)
Jun 27, 2019 1.570 1.580 1.550 1.560 112,429 +0.03(+1.96%)
Jun 26, 2019 1.520 1.550 1.520 1.530 78,328 +0.03(+2.00%)
Jun 25, 2019 1.500 1.540 1.500 1.500 82,830 -0.03(-1.96%)
Jun 24, 2019 1.500 1.545 1.500 1.530 164,467 +0.03(+2.00%)
Jun 21, 2019 1.540 1.560 1.500 1.500 362,500 -0.04(-2.60%)
Jun 20, 2019 1.540 1.560 1.500 1.540 320,109 +0.00(+0.00%)
Jun 19, 2019 1.510 1.565 1.510 1.540 145,300 +0.01(+0.65%)
Jun 18, 2019 1.560 1.580 1.510 1.530 140,520 -0.03(-1.92%)
Jun 17, 2019 1.550 1.590 1.530 1.560 310,945 +0.02(+1.30%)
Jun 14, 2019 1.500 1.560 1.499 1.540 463,900 +0.03(+1.99%)
Jun 13, 2019 1.660 1.700 1.350 1.510 860,678 -0.13(-7.93%)
Jun 12, 2019 1.660 1.670 1.570 1.640 385,697 +0.01(+0.61%)
Jun 11, 2019 1.650 1.690 1.590 1.630 804,422 +0.01(+0.62%)
Jun 10, 2019 1.600 1.680 1.550 1.620 819,014 +0.02(+1.25%)
Jun 07, 2019 1.600 1.720 1.500 1.600 3,704,300 -0.43(-21.18%)
Jun 06, 2019 2.180 2.210 1.960 2.030 521,343 -0.13(-6.02%)
Jun 05, 2019 2.060 2.200 2.060 2.160 206,799 +0.09(+4.35%)
Jun 04, 2019 2.260 2.290 2.060 2.070 384,240 -0.19(-8.41%)
Jun 03, 2019 2.460 2.469 2.210 2.260 381,493 -0.18(-7.38%)
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%)
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.