Skip to main content
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 (%)
Nov 30, 2017 12.80 13.20 12.70 13.10 5,266 +0.40(+3.14%)
Nov 29, 2017 13.00 13.12 12.50 12.70 4,461 -0.31(-2.41%)
Nov 28, 2017 13.50 13.60 13.00 13.01 13,433 -0.39(-2.88%)
Nov 27, 2017 12.50 13.50 12.50 13.40 33,596 +0.90(+7.20%)
Nov 24, 2017 12.80 12.80 12.20 12.50 6,733 +0.50(+4.17%)
Nov 22, 2017 12.00 12.70 11.85 12.00 14,450 +0.10(+0.84%)
Nov 21, 2017 11.70 12.40 11.70 11.90 9,674 +0.20(+1.71%)
Nov 20, 2017 11.20 12.10 11.20 11.70 26,049 +0.60(+5.41%)
Nov 17, 2017 10.70 11.22 10.70 11.10 11,191 +0.40(+3.74%)
Nov 16, 2017 10.80 10.80 10.50 10.70 9,009 +0.10(+0.94%)
Nov 15, 2017 10.50 11.10 10.45 10.60 11,078 +0.20(+1.92%)
Nov 14, 2017 10.80 10.90 10.40 10.40 8,669 -0.30(-2.80%)
Nov 13, 2017 10.80 11.31 10.70 10.70 20,045 +0.00(+0.00%)
Nov 10, 2017 10.40 10.90 10.40 10.70 5,622 +0.10(+0.94%)
Nov 09, 2017 10.10 10.70 10.10 10.60 10,239 +0.30(+2.91%)
Nov 08, 2017 10.50 10.50 10.20 10.30 4,001 -0.20(-1.90%)
Nov 07, 2017 10.00 11.41 9.900 10.50 20,633 -0.05(-0.50%)
Nov 06, 2017 9.400 10.80 9.400 10.55 15,115 +1.15(+12.27%)
Nov 03, 2017 9.000 10.50 8.900 9.400 76,239 +1.00(+11.90%)
Nov 02, 2017 8.558 8.599 8.203 8.400 2,359 -0.19(-2.21%)
Nov 01, 2017 8.400 8.603 8.039 8.590 12,067 +0.10(+1.17%)
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%)
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.