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 (%)
Nov 29, 2019 1.520 1.520 1.470 1.480 4,800 -0.06(-3.90%)
Nov 27, 2019 1.550 1.550 1.510 1.540 26,500 +0.02(+1.32%)
Nov 26, 2019 1.490 1.550 1.470 1.520 102,322 +0.03(+2.01%)
Nov 25, 2019 1.390 1.500 1.390 1.490 153,401 +0.07(+4.93%)
Nov 22, 2019 1.380 1.430 1.350 1.420 14,500 +0.01(+0.71%)
Nov 21, 2019 1.390 1.410 1.350 1.410 26,660 +0.04(+2.92%)
Nov 20, 2019 1.370 1.420 1.370 1.370 29,439 -0.02(-1.44%)
Nov 19, 2019 1.420 1.420 1.340 1.390 48,735 -0.03(-2.11%)
Nov 18, 2019 1.430 1.471 1.370 1.420 50,856 -0.01(-0.66%)
Nov 15, 2019 1.475 1.490 1.420 1.429 33,400 -0.04(-2.76%)
Nov 14, 2019 1.510 1.550 1.450 1.470 96,156 -0.04(-2.65%)
Nov 13, 2019 1.510 1.510 1.460 1.510 73,867 +0.01(+0.67%)
Nov 12, 2019 1.490 1.500 1.440 1.500 131,306 -0.01(-0.66%)
Nov 11, 2019 1.490 1.520 1.490 1.510 166,004 +0.07(+4.86%)
Nov 08, 2019 1.400 1.450 1.370 1.440 129,500 +0.12(+9.09%)
Nov 07, 2019 1.310 1.350 1.302 1.320 116,263 +0.01(+0.76%)
Nov 06, 2019 1.300 1.330 1.300 1.310 37,274 +0.01(+0.38%)
Nov 05, 2019 1.340 1.380 1.300 1.305 88,823 -0.03(-1.88%)
Nov 04, 2019 1.340 1.350 1.320 1.330 23,806 +0.00(+0.00%)
Nov 01, 2019 1.340 1.366 1.320 1.330 40,900 +0.00(+0.00%)
Oct 31, 2019 1.340 1.350 1.320 1.330 27,693 -0.02(-1.48%)
Oct 30, 2019 1.350 1.380 1.340 1.350 51,408 +0.01(+0.75%)
Oct 29, 2019 1.340 1.360 1.340 1.340 41,707 +0.00(+0.00%)
Oct 28, 2019 1.340 1.360 1.320 1.340 22,573 +0.01(+0.51%)
Oct 25, 2019 1.360 1.360 1.314 1.333 47,100 -0.03(-1.97%)
Oct 24, 2019 1.330 1.360 1.329 1.360 48,105 +0.04(+3.03%)
Oct 23, 2019 1.300 1.340 1.290 1.320 24,296 +0.02(+1.54%)
Oct 22, 2019 1.312 1.320 1.275 1.300 68,894 +0.01(+0.78%)
Oct 21, 2019 1.330 1.340 1.270 1.290 135,692 -0.05(-3.73%)
Oct 18, 2019 1.320 1.340 1.319 1.340 25,400 +0.02(+1.52%)
Oct 17, 2019 1.330 1.340 1.320 1.320 45,697 +0.00(+0.05%)
Oct 16, 2019 1.360 1.360 1.310 1.319 47,780 -0.00(-0.05%)
Oct 15, 2019 1.360 1.380 1.300 1.320 266,320 -0.04(-3.30%)
Oct 14, 2019 1.370 1.380 1.360 1.365 53,981 -0.01(-1.09%)
Oct 11, 2019 1.400 1.450 1.350 1.380 45,600 -0.04(-2.82%)
Oct 10, 2019 1.430 1.470 1.375 1.420 44,521 +0.01(+0.71%)
Oct 09, 2019 1.450 1.480 1.400 1.410 146,296 -0.04(-2.76%)
Oct 08, 2019 1.410 1.490 1.400 1.450 57,486 +0.03(+2.11%)
Oct 07, 2019 1.530 1.560 1.410 1.420 262,870 -0.11(-7.19%)
Oct 04, 2019 1.590 1.610 1.480 1.530 102,700 -0.07(-4.38%)
Oct 03, 2019 1.600 1.602 1.550 1.600 44,691 +0.00(+0.00%)
Oct 02, 2019 1.630 1.630 1.580 1.600 156,450 -0.04(-2.44%)
Oct 01, 2019 1.640 1.660 1.620 1.640 132,397 +0.01(+0.61%)
Sep 30, 2019 1.560 1.650 1.550 1.630 245,659 +0.07(+4.49%)
Sep 27, 2019 1.550 1.574 1.536 1.560 96,000 +0.00(+0.00%)
Sep 26, 2019 1.530 1.560 1.510 1.560 76,509 +0.03(+1.96%)
Sep 25, 2019 1.530 1.540 1.500 1.530 123,151 +0.00(+0.00%)
Sep 24, 2019 1.480 1.530 1.460 1.530 166,095 +0.06(+4.08%)
Sep 23, 2019 1.420 1.490 1.410 1.470 102,568 +0.04(+2.80%)
Sep 20, 2019 1.390 1.430 1.390 1.430 83,900 +0.05(+3.62%)
Sep 19, 2019 1.370 1.390 1.370 1.380 78,673 +0.00(+0.00%)
Sep 18, 2019 1.360 1.390 1.350 1.380 59,089 +0.03(+2.22%)
Sep 17, 2019 1.330 1.380 1.330 1.350 56,105 +0.02(+1.25%)
Sep 16, 2019 1.310 1.350 1.310 1.333 119,549 +0.01(+1.01%)
Sep 13, 2019 1.320 1.350 1.310 1.320 45,800 -0.01(-0.75%)
Sep 12, 2019 1.330 1.350 1.303 1.330 57,863 +0.00(+0.00%)
Sep 11, 2019 1.350 1.370 1.330 1.330 66,153 -0.03(-2.21%)
Sep 10, 2019 1.360 1.400 1.290 1.360 173,720 -0.01(-0.73%)
Sep 09, 2019 1.420 1.490 1.345 1.370 132,613 -0.04(-2.84%)
Sep 06, 2019 1.500 1.580 1.410 1.410 451,900 +0.07(+5.22%)
Sep 05, 2019 1.330 1.360 1.290 1.340 296,873 +0.02(+1.52%)
Sep 04, 2019 1.360 1.370 1.300 1.320 104,083 -0.04(-2.94%)
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.