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

Charles & Colvard (NQ: CTHR )

0.3560 +0.0227 (+6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 29, 2014 2.130 2.100 2.100 2.100 64,400 -0.04(-1.87%)
Aug 28, 2014 2.130 2.178 2.130 2.140 9,085 -0.01(-0.47%)
Aug 27, 2014 2.130 2.170 2.119 2.150 57,904 -0.04(-1.83%)
Aug 26, 2014 2.220 2.250 2.170 2.190 14,760 -0.02(-0.90%)
Aug 25, 2014 2.200 2.230 2.170 2.210 22,014 +0.03(+1.38%)
Aug 22, 2014 2.130 2.210 2.120 2.180 48,550 +0.02(+0.93%)
Aug 21, 2014 2.280 2.280 2.130 2.160 74,162 -0.11(-4.85%)
Aug 20, 2014 2.260 2.330 2.250 2.270 39,906 -0.01(-0.44%)
Aug 19, 2014 2.290 2.290 2.250 2.280 147,470 +0.08(+3.64%)
Aug 18, 2014 2.320 2.320 2.200 2.200 91,080 -0.09(-3.93%)
Aug 15, 2014 2.080 2.500 2.080 2.290 456,809 +0.24(+11.71%)
Aug 14, 2014 2.050 2.060 2.000 2.050 48,874 +0.01(+0.49%)
Aug 13, 2014 1.980 2.070 1.950 2.040 90,473 +0.09(+4.62%)
Aug 12, 2014 1.920 1.970 1.890 1.950 64,025 +0.04(+2.09%)
Aug 11, 2014 1.861 1.940 1.861 1.910 73,129 +0.02(+1.06%)
Aug 08, 2014 1.825 1.900 1.820 1.890 41,195 +0.07(+3.85%)
Aug 07, 2014 1.810 1.850 1.800 1.820 44,226 +0.00(+0.00%)
Aug 06, 2014 1.810 1.840 1.783 1.820 21,615 +0.03(+1.68%)
Aug 05, 2014 1.800 1.900 1.760 1.790 68,014 +0.04(+2.29%)
Aug 04, 2014 1.820 1.837 1.750 1.750 75,191 -0.09(-4.89%)
Aug 01, 2014 1.850 1.890 1.800 1.840 21,298 -0.03(-1.60%)
Jul 31, 2014 2.040 2.050 1.700 1.870 263,694 -0.17(-8.33%)
Jul 30, 2014 2.110 2.120 2.040 2.040 45,499 -0.02(-0.97%)
Jul 29, 2014 2.060 2.080 2.060 2.060 10,126 -0.02(-0.96%)
Jul 28, 2014 2.100 2.130 2.060 2.080 26,052 +0.00(+0.00%)
Jul 25, 2014 2.063 2.100 2.060 2.080 31,263 +0.00(+0.24%)
Jul 24, 2014 2.070 2.080 2.060 2.075 7,856 -0.00(-0.24%)
Jul 23, 2014 2.090 2.095 2.060 2.080 21,017 -0.01(-0.48%)
Jul 22, 2014 2.067 2.090 2.050 2.090 13,817 +0.03(+1.46%)
Jul 21, 2014 2.020 2.090 2.020 2.060 27,485 +0.01(+0.49%)
Jul 18, 2014 2.160 2.190 2.030 2.050 138,282 -0.12(-5.53%)
Jul 17, 2014 2.190 2.210 2.160 2.170 23,742 -0.03(-1.36%)
Jul 16, 2014 2.200 2.210 2.196 2.200 7,443 +0.02(+0.92%)
Jul 15, 2014 2.240 2.270 2.170 2.180 30,535 -0.06(-2.90%)
Jul 14, 2014 2.230 2.250 2.204 2.245 11,377 +0.02(+1.13%)
Jul 11, 2014 2.270 2.270 2.219 2.220 16,071 +0.01(+0.45%)
Jul 10, 2014 2.190 2.230 2.160 2.210 6,056 +0.02(+0.91%)
Jul 09, 2014 2.180 2.230 2.130 2.190 13,936 +0.03(+1.39%)
Jul 08, 2014 2.170 2.170 2.130 2.160 22,888 +0.00(+0.00%)
Jul 07, 2014 2.250 2.270 2.160 2.160 40,454 -0.12(-5.26%)
Jul 03, 2014 2.300 2.280 2.280 2.280 23,400 -0.03(-1.30%)
Jul 02, 2014 2.200 2.320 2.200 2.310 29,048 +0.08(+3.59%)
Jul 01, 2014 2.200 2.240 2.180 2.230 24,458 +0.03(+1.36%)
Jun 30, 2014 2.220 2.250 2.180 2.200 73,677 -0.02(-0.90%)
Jun 27, 2014 2.170 2.230 2.159 2.220 27,623 +0.05(+2.30%)
Jun 26, 2014 2.170 2.240 2.130 2.170 56,288 -0.03(-1.36%)
Jun 25, 2014 2.140 2.210 2.120 2.200 73,456 +0.09(+4.27%)
Jun 24, 2014 2.160 2.200 2.100 2.110 131,147 -0.07(-3.21%)
Jun 23, 2014 2.210 2.230 2.170 2.180 41,258 -0.03(-1.36%)
Jun 20, 2014 2.230 2.270 2.200 2.210 34,950 -0.02(-0.90%)
Jun 19, 2014 2.250 2.270 2.220 2.230 15,415 +0.01(+0.45%)
Jun 18, 2014 2.250 2.260 2.191 2.220 59,850 +0.00(+0.00%)
Jun 17, 2014 2.120 2.270 2.120 2.220 85,806 +0.07(+3.26%)
Jun 16, 2014 2.160 2.171 2.130 2.150 25,986 -0.01(-0.46%)
Jun 13, 2014 2.170 2.190 2.130 2.160 47,944 -0.03(-1.37%)
Jun 12, 2014 2.200 2.260 2.170 2.190 24,965 -0.02(-0.90%)
Jun 11, 2014 2.190 2.240 2.180 2.210 29,154 +0.00(+0.00%)
Jun 10, 2014 2.251 2.270 2.180 2.210 74,577 -0.06(-2.64%)
Jun 06, 2014 2.250 2.300 2.231 2.270 26,209 +0.01(+0.44%)
Jun 05, 2014 2.250 2.280 2.220 2.260 30,316 +0.05(+2.26%)
Jun 04, 2014 2.170 2.300 2.170 2.210 60,001 +0.00(+0.00%)
Jun 03, 2014 2.180 2.240 2.160 2.210 77,065 +0.00(+0.23%)
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.