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

Charles & Colvard (NQ: CTHR )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 0.9698 0.9800 0.9500 0.9500 24,635 +0.00(+0.00%)
Jan 28, 2016 0.9338 0.9699 0.9338 0.9500 4,445 +0.04(+4.40%)
Jan 27, 2016 1.000 1.000 0.9000 0.9100 7,015 +0.02(+2.25%)
Jan 26, 2016 0.8600 0.9699 0.8501 0.8900 35,772 -0.01(-1.11%)
Jan 25, 2016 0.9000 0.9000 0.8500 0.9000 58,723 +0.00(+0.00%)
Jan 22, 2016 1.020 1.020 0.9000 0.9000 134,620 -0.15(-14.29%)
Jan 21, 2016 1.040 1.050 1.040 1.050 657 +0.05(+5.00%)
Jan 20, 2016 1.040 1.040 1.000 1.000 14,959 -0.03(-2.91%)
Jan 19, 2016 1.050 1.090 1.000 1.030 8,567 -0.01(-0.96%)
Jan 15, 2016 1.070 1.040 1.040 1.040 9,900 -0.05(-4.59%)
Jan 14, 2016 1.090 1.130 1.080 1.090 42,587 -0.03(-2.67%)
Jan 13, 2016 1.160 1.160 1.110 1.120 7,454 -0.01(-0.89%)
Jan 12, 2016 1.110 1.160 1.110 1.130 4,425 +0.01(+0.89%)
Jan 11, 2016 1.110 1.180 1.110 1.120 38,420 -0.02(-1.75%)
Jan 08, 2016 1.120 1.150 1.100 1.140 76,631 +0.03(+2.70%)
Jan 07, 2016 1.100 1.140 1.090 1.110 23,608 -0.02(-1.77%)
Jan 06, 2016 1.130 1.150 1.129 1.130 6,694 +0.01(+0.89%)
Jan 05, 2016 1.120 1.140 1.120 1.120 16,707 +0.01(+0.90%)
Jan 04, 2016 1.120 1.120 1.090 1.110 16,360 -0.01(-0.89%)
Dec 31, 2015 1.150 1.120 1.120 1.120 118,900 -0.03(-2.61%)
Dec 30, 2015 1.120 1.150 1.120 1.150 29,393 +0.02(+1.77%)
Dec 29, 2015 1.120 1.150 1.090 1.130 23,364 +0.01(+0.89%)
Dec 28, 2015 1.190 1.190 1.120 1.120 27,585 -0.02(-1.75%)
Dec 24, 2015 1.150 1.140 1.140 1.140 11,900 -0.01(-0.87%)
Dec 23, 2015 1.090 1.150 1.050 1.150 70,511 +0.03(+2.68%)
Dec 22, 2015 1.130 1.130 1.070 1.120 94,173 +0.01(+0.90%)
Dec 21, 2015 1.090 1.110 1.050 1.110 132,530 +0.02(+1.83%)
Dec 18, 2015 1.030 1.100 1.030 1.090 36,339 +0.06(+5.83%)
Dec 17, 2015 1.057 1.120 0.9000 1.030 111,597 -0.07(-6.36%)
Dec 16, 2015 1.120 1.130 1.070 1.100 23,329 -0.02(-1.79%)
Dec 15, 2015 1.100 1.150 1.100 1.120 6,840 -0.02(-1.75%)
Dec 14, 2015 1.160 1.200 1.051 1.140 18,504 -0.05(-4.20%)
Dec 11, 2015 1.170 1.200 1.170 1.190 26,340 -0.01(-0.83%)
Dec 10, 2015 1.150 1.200 1.100 1.200 22,177 +0.05(+4.35%)
Dec 09, 2015 1.190 1.190 1.150 1.150 7,263 -0.05(-4.17%)
Dec 08, 2015 1.170 1.200 1.155 1.200 2,587 -0.02(-1.64%)
Dec 07, 2015 1.170 1.220 1.151 1.220 44,864 +0.05(+4.27%)
Dec 04, 2015 1.170 1.200 1.170 1.170 14,819 -0.02(-1.35%)
Dec 03, 2015 1.189 1.200 1.170 1.186 13,208 -0.04(-3.58%)
Dec 02, 2015 1.210 1.250 1.200 1.230 6,020 +0.02(+1.65%)
Dec 01, 2015 1.190 1.270 1.180 1.210 10,300 +0.00(+0.00%)
Nov 30, 2015 1.200 1.270 1.200 1.210 11,857 -0.06(-5.05%)
Nov 27, 2015 1.210 1.280 1.210 1.274 5,206 +0.05(+4.46%)
Nov 25, 2015 1.250 1.220 1.220 1.220 15,000 +0.01(+0.83%)
Nov 24, 2015 1.220 1.220 1.210 1.210 9,054 +0.00(+0.00%)
Nov 23, 2015 1.200 1.230 1.200 1.210 13,205 +0.00(+0.00%)
Nov 20, 2015 1.218 1.230 1.190 1.210 64,751 +0.00(+0.00%)
Nov 19, 2015 1.248 1.250 1.200 1.210 34,235 -0.05(-3.97%)
Nov 18, 2015 1.290 1.290 1.254 1.260 10,991 +0.01(+0.80%)
Nov 17, 2015 1.220 1.250 1.220 1.250 8,089 -0.03(-2.34%)
Nov 16, 2015 1.280 1.280 1.260 1.280 9,145 +0.00(+0.00%)
Nov 13, 2015 1.260 1.350 1.250 1.280 24,921 +0.03(+2.40%)
Nov 12, 2015 1.280 1.290 1.250 1.250 1,809 -0.07(-5.30%)
Nov 11, 2015 1.234 1.320 1.230 1.320 24,344 +0.11(+9.09%)
Nov 10, 2015 1.320 1.320 1.210 1.210 64,977 -0.07(-5.47%)
Nov 09, 2015 1.400 1.400 1.280 1.280 31,653 -0.12(-8.57%)
Nov 06, 2015 1.320 1.400 1.300 1.400 13,364 +0.09(+7.08%)
Nov 05, 2015 1.330 1.380 1.300 1.307 32,183 -0.10(-7.28%)
Nov 04, 2015 1.310 1.450 1.310 1.410 30,695 +0.07(+5.22%)
Nov 03, 2015 1.280 1.360 1.280 1.340 17,684 +0.05(+3.88%)
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.