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

Charles & Colvard (NQ: CTHR )

1.770 -0.290 (-14.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2017 9.400 9.600 9.400 9.400 793 +0.00(+0.00%)
Jan 30, 2017 9.600 9.800 9.400 9.400 821 -0.40(-4.08%)
Jan 27, 2017 10.00 10.40 9.700 9.800 5,218 +0.08(+0.82%)
Jan 26, 2017 10.10 10.10 9.563 9.720 1,119 -0.18(-1.82%)
Jan 25, 2017 9.900 10.10 9.548 9.900 4,341 +0.00(+0.00%)
Jan 24, 2017 9.698 9.900 9.500 9.900 2,461 +0.20(+2.07%)
Jan 23, 2017 9.401 9.699 9.400 9.699 1,069 +0.30(+3.17%)
Jan 20, 2017 9.885 9.900 9.230 9.401 1,005 -0.30(-3.08%)
Jan 19, 2017 9.915 10.00 9.200 9.700 1,149 -0.20(-2.02%)
Jan 18, 2017 10.10 10.30 9.900 9.900 1,071 -0.20(-1.98%)
Jan 17, 2017 10.40 10.40 9.701 10.10 3,079 -0.30(-2.88%)
Jan 13, 2017 10.40 10.40 10.40 0 +0.75(+7.73%)
Jan 12, 2017 9.700 9.893 9.654 9.654 2,083 -0.25(-2.50%)
Jan 11, 2017 10.50 10.50 9.200 9.902 12,670 -0.70(-6.58%)
Jan 10, 2017 10.70 11.00 10.31 10.60 2,155 -0.10(-0.93%)
Jan 09, 2017 10.90 11.00 10.64 10.70 321 -0.20(-1.83%)
Jan 06, 2017 10.80 11.20 10.70 10.90 5,537 +0.00(+0.00%)
Jan 05, 2017 10.70 11.19 10.51 10.90 2,201 +0.00(+0.00%)
Jan 04, 2017 11.00 11.30 10.90 10.90 3,841 -0.10(-0.92%)
Jan 03, 2017 10.90 11.20 10.80 11.00 6,593 +0.00(+0.01%)
Dec 30, 2016 11.00 11.00 11.00 0 +0.30(+2.80%)
Dec 29, 2016 10.60 11.00 10.40 10.70 3,737 +0.10(+0.94%)
Dec 28, 2016 10.60 11.10 10.60 10.60 1,285 -0.01(-0.08%)
Dec 27, 2016 11.20 11.30 10.60 10.61 4,896 -0.79(-6.95%)
Dec 23, 2016 11.40 11.40 11.40 0 +1.20(+11.76%)
Dec 22, 2016 10.50 10.80 10.10 10.20 6,213 -0.40(-3.77%)
Dec 21, 2016 10.60 10.80 10.50 10.60 3,205 +0.30(+2.91%)
Dec 20, 2016 10.80 10.80 10.30 10.30 5,192 -0.50(-4.63%)
Dec 19, 2016 10.90 10.96 10.50 10.80 6,569 +0.10(+0.93%)
Dec 16, 2016 10.70 10.80 10.05 10.70 6,962 +0.50(+4.90%)
Dec 15, 2016 10.20 10.60 9.850 10.20 3,438 -0.20(-1.92%)
Dec 14, 2016 10.00 10.50 9.900 10.40 8,738 +0.45(+4.52%)
Dec 13, 2016 9.871 10.00 9.800 9.950 3,012 -0.05(-0.49%)
Dec 12, 2016 9.500 10.00 9.381 9.999 5,297 +0.20(+2.04%)
Dec 09, 2016 9.699 9.800 9.500 9.799 6,934 +0.59(+6.40%)
Dec 08, 2016 9.454 9.700 9.200 9.210 6,270 -0.09(-0.97%)
Dec 07, 2016 8.900 9.600 8.803 9.300 7,604 +0.76(+8.95%)
Dec 06, 2016 8.500 8.900 8.500 8.536 6,173 +0.04(+0.41%)
Dec 05, 2016 8.400 8.980 8.400 8.501 6,536 +0.10(+1.20%)
Dec 02, 2016 8.980 9.000 8.400 8.400 6,307 +0.00(+0.00%)
Dec 01, 2016 8.822 9.180 8.400 8.400 11,367 -0.30(-3.45%)
Nov 30, 2016 8.901 8.901 8.300 8.700 8,760 -0.30(-3.33%)
Nov 29, 2016 9.100 9.391 8.800 9.000 12,705 -0.15(-1.64%)
Nov 28, 2016 10.10 10.20 9.150 9.150 2,139 -0.95(-9.41%)
Nov 25, 2016 10.10 10.10 9.500 10.10 538 +0.29(+2.91%)
Nov 23, 2016 9.814 9.814 9.814 0 -0.30(-2.99%)
Nov 22, 2016 9.700 10.20 9.700 10.12 4,508 +0.32(+3.23%)
Nov 21, 2016 9.600 9.800 9.360 9.800 1,754 +0.13(+1.38%)
Nov 18, 2016 9.418 9.800 9.280 9.667 5,975 +0.67(+7.41%)
Nov 17, 2016 8.832 8.832 8.832 9.000 2,280 +0.20(+2.27%)
Nov 16, 2016 9.000 9.700 8.800 8.800 1,382 -0.23(-2.50%)
Nov 15, 2016 9.500 9.500 9.000 9.026 6,816 -0.57(-5.98%)
Nov 14, 2016 10.20 10.20 9.600 9.600 4,069 -0.40(-4.00%)
Nov 11, 2016 10.50 10.50 9.850 10.00 1,425 -0.70(-6.54%)
Nov 10, 2016 9.615 10.70 9.500 10.70 1,054 +0.50(+4.90%)
Nov 09, 2016 9.800 10.50 9.515 10.20 3,431 +0.20(+2.00%)
Nov 08, 2016 10.45 10.80 9.800 10.00 8,736 -0.60(-5.66%)
Nov 07, 2016 10.60 11.10 10.60 10.60 1,225 +0.10(+0.95%)
Nov 04, 2016 11.10 11.40 10.50 10.50 7,799 -0.60(-5.41%)
Nov 03, 2016 11.10 11.60 11.10 11.10 2,575 -0.20(-1.77%)
Nov 02, 2016 11.30 11.40 11.12 11.30 259 -0.40(-3.42%)
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.