Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

1.630 -0.080 (-4.67%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 8.400 8.499 8.307 8.491 4,530 +0.06(+0.68%)
Oct 30, 2017 8.542 8.542 8.127 8.434 2,821 -0.16(-1.82%)
Oct 27, 2017 8.458 8.590 8.100 8.590 7,141 +0.09(+1.05%)
Oct 26, 2017 8.426 8.900 8.426 8.501 2,622 +0.00(+0.01%)
Oct 25, 2017 8.799 8.799 8.483 8.500 653 +0.00(+0.00%)
Oct 24, 2017 8.511 8.899 8.420 8.500 3,238 -0.20(-2.30%)
Oct 23, 2017 8.897 8.900 8.410 8.700 566 -0.19(-2.14%)
Oct 20, 2017 8.500 8.890 8.500 8.890 587 +0.29(+3.36%)
Oct 19, 2017 8.402 8.750 8.402 8.601 660 -0.15(-1.70%)
Oct 18, 2017 8.700 8.750 8.700 8.750 450 +0.25(+2.94%)
Oct 17, 2017 8.700 8.800 8.411 8.500 2,489 -0.20(-2.30%)
Oct 16, 2017 8.699 8.800 8.401 8.700 2,911 +0.00(+0.01%)
Oct 13, 2017 8.774 8.774 8.503 8.699 1,339 +0.07(+0.76%)
Oct 12, 2017 8.900 8.900 8.633 8.633 112 -0.27(-3.00%)
Oct 11, 2017 8.701 8.900 8.700 8.900 147 +0.18(+2.09%)
Oct 10, 2017 8.750 9.000 8.718 8.718 622 +0.02(+0.21%)
Oct 09, 2017 8.900 9.000 8.600 8.700 3,118 -0.30(-3.32%)
Oct 06, 2017 8.700 8.999 8.501 8.999 360 +0.20(+2.26%)
Oct 05, 2017 8.600 8.800 8.600 8.800 1,822 +0.20(+2.33%)
Oct 04, 2017 8.600 8.800 8.600 8.600 1,814 +0.00(+0.00%)
Oct 03, 2017 8.800 9.000 8.600 8.600 1,782 -0.25(-2.82%)
Oct 02, 2017 8.701 9.000 8.701 8.850 216 +0.15(+1.72%)
Sep 29, 2017 8.661 8.800 8.661 8.700 105 -0.10(-1.14%)
Sep 28, 2017 8.800 8.801 8.800 8.800 334 +0.00(+0.00%)
Sep 27, 2017 8.900 9.000 8.800 8.800 1,225 +0.18(+2.10%)
Sep 26, 2017 8.900 8.900 8.619 8.619 597 -0.08(-0.93%)
Sep 25, 2017 8.801 9.000 8.600 8.700 1,804 -0.38(-4.23%)
Sep 22, 2017 8.599 9.084 8.500 9.084 1,406 +0.48(+5.63%)
Sep 21, 2017 8.500 9.000 8.499 8.600 4,633 -0.10(-1.15%)
Sep 20, 2017 8.900 8.900 8.700 8.700 2,259 -0.20(-2.25%)
Sep 19, 2017 8.836 9.100 8.836 8.900 1,087 -0.20(-2.20%)
Sep 18, 2017 8.700 9.100 8.700 9.100 3,076 +0.50(+5.81%)
Sep 15, 2017 8.600 9.000 8.600 8.600 1,410 -0.20(-2.27%)
Sep 14, 2017 8.500 9.100 8.500 8.800 4,871 -0.05(-0.56%)
Sep 13, 2017 8.850 8.850 8.700 8.850 1,337 -0.15(-1.67%)
Sep 12, 2017 9.000 9.000 8.600 9.000 3,397 +0.00(+0.00%)
Sep 11, 2017 8.556 9.000 8.556 9.000 3,087 +0.00(+0.00%)
Sep 08, 2017 9.100 9.100 8.700 9.000 2,188 -0.10(-1.10%)
Sep 07, 2017 9.197 9.197 8.601 9.100 695 +0.00(+0.00%)
Sep 06, 2017 8.400 9.200 8.400 9.100 4,001 +0.00(+0.00%)
Sep 05, 2017 9.000 9.100 9.000 9.100 297 +0.20(+2.25%)
Sep 01, 2017 8.801 9.001 8.800 8.900 6,144 +0.00(+0.00%)
Aug 31, 2017 8.900 9.200 8.900 8.900 524 -0.10(-1.11%)
Aug 30, 2017 9.200 9.200 8.800 9.000 3,456 +0.00(+0.00%)
Aug 29, 2017 9.000 9.070 9.000 9.000 2,834 +0.00(+0.00%)
Aug 28, 2017 9.200 9.200 9.000 9.000 603 -0.10(-1.10%)
Aug 25, 2017 8.800 9.200 8.800 9.100 2,537 +0.20(+2.25%)
Aug 24, 2017 8.951 9.060 8.500 8.900 2,949 +0.00(+0.00%)
Aug 23, 2017 9.001 9.100 8.900 8.900 145 -0.20(-2.20%)
Aug 22, 2017 8.910 9.100 8.898 9.100 2,163 +0.19(+2.16%)
Aug 21, 2017 8.951 9.027 8.908 8.908 497 +0.01(+0.11%)
Aug 18, 2017 8.880 8.900 8.880 8.898 557 -0.06(-0.66%)
Aug 17, 2017 8.800 9.000 8.800 8.957 644 +0.16(+1.78%)
Aug 16, 2017 9.173 9.199 8.800 8.800 873 -0.20(-2.21%)
Aug 15, 2017 9.000 9.000 8.701 8.999 2,717 -0.20(-2.20%)
Aug 14, 2017 9.110 9.900 8.953 9.201 6,321 +0.60(+6.99%)
Aug 11, 2017 8.800 9.090 8.600 8.600 1,290 -0.20(-2.27%)
Aug 10, 2017 8.926 9.900 8.800 8.800 11,924 -0.01(-0.11%)
Aug 09, 2017 8.999 9.017 8.810 8.810 4,087 +0.00(+0.00%)
Aug 08, 2017 8.935 9.301 8.810 8.810 3,889 -0.23(-2.54%)
Aug 07, 2017 9.000 9.630 9.000 9.040 2,727 -0.66(-6.79%)
Aug 04, 2017 8.690 9.699 8.645 9.699 13,752 +1.30(+15.46%)
Aug 03, 2017 8.300 8.500 8.300 8.400 2,283 +0.10(+1.20%)
Aug 02, 2017 8.559 8.600 8.300 8.300 1,288 -0.10(-1.19%)
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.