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 (%)
Jul 31, 2017 8.690 8.690 8.400 8.400 766 +0.00(+0.00%)
Jul 28, 2017 8.523 8.600 8.300 8.400 410 -0.20(-2.31%)
Jul 27, 2017 8.690 8.690 8.300 8.599 4,190 +0.10(+1.16%)
Jul 26, 2017 8.668 8.668 8.300 8.500 426 +0.20(+2.41%)
Jul 25, 2017 8.100 8.799 8.100 8.300 3,952 +0.10(+1.22%)
Jul 24, 2017 8.823 8.823 8.100 8.200 13,650 -0.40(-4.65%)
Jul 21, 2017 8.618 9.099 8.600 8.600 2,035 +0.10(+1.18%)
Jul 20, 2017 8.600 8.787 8.500 8.500 2,998 -0.20(-2.30%)
Jul 19, 2017 8.599 8.800 8.599 8.700 1,636 +0.20(+2.35%)
Jul 18, 2017 8.599 8.600 8.500 8.500 2,450 +0.00(+0.00%)
Jul 17, 2017 8.610 8.700 8.500 8.500 2,099 -0.20(-2.30%)
Jul 14, 2017 8.599 8.800 8.500 8.700 2,410 +0.20(+2.35%)
Jul 13, 2017 8.501 8.629 8.500 8.500 2,169 -0.07(-0.77%)
Jul 12, 2017 8.600 8.799 8.500 8.566 2,432 +0.07(+0.78%)
Jul 11, 2017 8.820 8.992 8.500 8.500 5,797 -0.40(-4.52%)
Jul 10, 2017 8.902 9.300 8.902 8.902 920 -0.40(-4.28%)
Jul 07, 2017 8.910 9.400 8.901 9.300 853 +0.30(+3.33%)
Jul 06, 2017 9.100 9.100 8.800 9.000 2,100 -0.12(-1.29%)
Jul 05, 2017 9.300 9.400 9.118 9.118 1,219 -0.00(-0.02%)
Jul 03, 2017 9.200 9.300 9.051 9.120 1,126 -0.08(-0.87%)
Jun 30, 2017 8.909 9.200 8.900 9.200 175 -0.05(-0.55%)
Jun 29, 2017 9.222 9.265 9.200 9.251 1,404 +0.05(+0.55%)
Jun 28, 2017 9.202 9.400 9.200 9.200 987 -0.20(-2.13%)
Jun 27, 2017 9.200 9.400 9.200 9.400 639 +0.00(+0.00%)
Jun 26, 2017 9.200 9.400 9.200 9.400 897 +0.20(+2.17%)
Jun 23, 2017 9.400 9.400 9.200 9.200 331 +0.00(+0.00%)
Jun 22, 2017 8.826 9.200 8.826 9.200 2,075 +0.00(+0.00%)
Jun 21, 2017 8.980 9.201 8.980 9.200 734 +0.14(+1.50%)
Jun 20, 2017 9.300 9.385 9.064 9.064 1,860 +0.06(+0.68%)
Jun 19, 2017 9.000 9.300 9.000 9.003 1,361 +0.10(+1.16%)
Jun 16, 2017 9.001 9.200 8.900 8.900 2,439 -0.20(-2.20%)
Jun 15, 2017 9.100 9.500 9.000 9.100 5,893 -0.40(-4.21%)
Jun 14, 2017 9.312 9.500 9.300 9.500 955 +0.04(+0.41%)
Jun 13, 2017 9.900 9.900 9.232 9.461 3,960 -0.14(-1.45%)
Jun 12, 2017 9.500 9.785 9.110 9.600 2,327 +0.10(+1.05%)
Jun 09, 2017 9.200 9.790 9.200 9.500 3,785 +0.30(+3.26%)
Jun 08, 2017 9.100 9.200 8.957 9.200 4,361 +0.10(+1.10%)
Jun 07, 2017 9.452 9.500 9.100 9.100 1,391 -0.10(-1.10%)
Jun 06, 2017 10.10 10.10 9.201 9.201 6,131 -0.63(-6.40%)
Jun 05, 2017 10.00 10.00 9.500 9.830 6,357 -0.27(-2.67%)
Jun 02, 2017 9.200 10.10 9.100 10.10 11,159 +1.20(+13.48%)
Jun 01, 2017 9.000 9.400 8.900 8.900 5,812 +0.10(+1.14%)
May 31, 2017 8.600 9.000 8.600 8.800 7,882 +0.20(+2.33%)
May 30, 2017 8.500 8.750 8.400 8.600 1,150 +0.20(+2.38%)
May 26, 2017 8.800 8.848 8.400 8.400 8,592 -0.40(-4.55%)
May 25, 2017 9.300 9.300 8.800 8.800 2,613 -0.05(-0.56%)
May 24, 2017 9.199 9.199 8.850 8.850 1,580 +0.05(+0.57%)
May 23, 2017 8.800 8.800 8.800 8.800 19 -0.20(-2.22%)
May 22, 2017 9.000 9.281 8.982 9.000 767 +0.10(+1.12%)
May 19, 2017 9.300 9.301 8.630 8.900 6,600 -0.36(-3.84%)
May 18, 2017 9.400 9.400 8.811 9.255 2,987 +0.26(+2.83%)
May 17, 2017 8.930 9.181 8.930 9.000 382 +0.07(+0.78%)
May 16, 2017 9.500 9.627 8.930 8.930 6,237 -0.17(-1.82%)
May 15, 2017 8.831 9.272 8.831 9.096 295 +0.27(+3.05%)
May 12, 2017 9.299 9.299 8.723 8.827 428 -0.07(-0.82%)
May 11, 2017 8.900 8.900 8.900 8.900 3,132 -0.00(-0.01%)
May 10, 2017 9.099 9.099 8.900 8.901 249 +0.20(+2.31%)
May 09, 2017 8.800 9.199 8.700 8.700 7,442 +0.07(+0.81%)
May 08, 2017 9.300 9.300 8.611 8.630 5,201 -0.68(-7.34%)
May 05, 2017 8.810 9.800 8.810 9.314 597 +0.31(+3.49%)
May 04, 2017 8.908 9.200 8.801 9.000 8,628 +0.20(+2.27%)
May 03, 2017 8.900 9.500 8.750 8.800 3,087 -0.20(-2.22%)
May 02, 2017 8.918 9.000 8.900 9.000 6,518 -0.19(-2.08%)
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.