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

Charles & Colvard (NQ: CTHR )

1.800 -0.260 (-12.62%)
Streaming Delayed Price Updated: 2:40 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 (%)
Mar 31, 2017 9.700 9.800 9.200 9.600 6,292 -0.40(-3.99%)
Mar 30, 2017 9.500 9.999 9.500 9.999 1,912 +0.02(+0.24%)
Mar 29, 2017 9.975 9.999 9.700 9.975 3,710 +0.47(+5.00%)
Mar 28, 2017 10.00 10.00 9.500 9.500 2,142 -0.60(-5.94%)
Mar 27, 2017 10.00 10.10 9.600 10.10 3,992 +0.30(+3.06%)
Mar 24, 2017 9.900 9.900 9.800 9.800 100 +0.00(+0.00%)
Mar 23, 2017 10.00 10.00 9.701 9.800 1,129 +0.00(+0.00%)
Mar 22, 2017 9.700 9.800 9.700 9.800 222 -0.20(-2.00%)
Mar 21, 2017 10.00 10.20 9.601 10.00 5,422 +0.00(+0.00%)
Mar 20, 2017 9.700 10.09 9.700 10.00 8,147 +0.39(+4.11%)
Mar 17, 2017 9.700 9.900 9.600 9.605 2,539 +0.11(+1.11%)
Mar 16, 2017 10.00 10.00 9.500 9.500 3,794 -0.47(-4.68%)
Mar 15, 2017 9.900 9.980 9.600 9.966 2,704 +0.27(+2.74%)
Mar 14, 2017 9.680 9.900 9.600 9.700 4,647 +0.17(+1.84%)
Mar 13, 2017 10.00 10.00 9.000 9.525 23,371 -0.38(-3.79%)
Mar 10, 2017 9.100 10.40 9.100 9.900 28,438 -1.20(-10.81%)
Mar 09, 2017 10.40 11.10 10.10 11.10 6,991 +0.60(+5.71%)
Mar 08, 2017 10.20 11.28 10.18 10.50 6,610 +0.10(+0.96%)
Mar 07, 2017 10.99 10.99 10.20 10.40 3,957 +0.00(+0.00%)
Mar 06, 2017 10.70 10.70 10.40 10.40 2,498 -0.20(-1.89%)
Mar 03, 2017 10.92 11.00 10.40 10.60 5,242 -0.30(-2.75%)
Mar 02, 2017 11.40 11.40 10.75 10.90 5,751 -0.30(-2.68%)
Mar 01, 2017 11.40 11.52 10.61 11.20 5,156 +0.40(+3.70%)
Feb 28, 2017 11.30 11.40 10.50 10.80 4,216 -0.70(-6.09%)
Feb 27, 2017 11.50 11.50 11.00 11.50 961 -0.10(-0.86%)
Feb 24, 2017 11.10 11.60 11.10 11.60 3,124 +0.47(+4.27%)
Feb 23, 2017 11.60 11.60 10.20 11.12 5,022 -0.38(-3.26%)
Feb 22, 2017 11.20 11.90 11.20 11.50 1,477 +0.09(+0.79%)
Feb 21, 2017 11.65 11.90 11.40 11.41 3,867 -0.19(-1.64%)
Feb 17, 2017 11.60 11.60 11.60 0 +0.70(+6.42%)
Feb 16, 2017 10.70 11.50 10.70 10.90 5,860 +0.10(+0.93%)
Feb 15, 2017 10.50 11.10 10.50 10.80 7,953 -0.30(-2.70%)
Feb 14, 2017 10.40 11.25 10.40 11.10 3,657 +0.90(+8.82%)
Feb 13, 2017 11.22 11.22 10.10 10.20 10,702 +0.10(+0.99%)
Feb 10, 2017 10.47 11.90 10.00 10.10 49,806 -0.30(-2.88%)
Feb 09, 2017 10.30 11.10 10.00 10.40 10,881 +0.20(+1.96%)
Feb 08, 2017 10.30 10.90 10.00 10.20 8,680 -0.20(-1.92%)
Feb 07, 2017 10.90 10.90 9.417 10.40 14,792 -0.20(-1.89%)
Feb 06, 2017 10.30 10.90 10.30 10.60 12,689 +0.10(+0.95%)
Feb 03, 2017 10.80 10.90 10.10 10.50 2,100 -0.10(-0.94%)
Feb 02, 2017 10.10 10.80 10.00 10.60 7,844 +0.70(+7.10%)
Feb 01, 2017 9.800 9.900 9.615 9.897 1,030 +0.50(+5.29%)
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%)
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.