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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2009 0.3100 0.3500 0.3100 0.3500 26,331 +0.03(+9.37%)
Mar 30, 2009 0.3500 0.3500 0.3000 0.3200 17,500 +0.02(+6.67%)
Mar 26, 2009 0.3200 0.5100 0.3000 0.3000 15,100 +0.01(+3.45%)
Mar 25, 2009 0.3000 0.3200 0.2900 0.2900 16,350 -0.02(-6.45%)
Mar 24, 2009 0.3000 0.3400 0.3000 0.3100 843 +0.00(+0.00%)
Mar 23, 2009 0.3500 0.3500 0.3100 0.3100 9,931 +0.03(+10.71%)
Mar 20, 2009 0.2806 0.2900 0.2800 0.2800 4,388 -0.01(-3.45%)
Mar 19, 2009 0.2600 0.2999 0.2600 0.2900 41,579 +0.02(+7.41%)
Mar 18, 2009 0.2701 0.2800 0.2700 0.2700 49,126 +0.00(+0.00%)
Mar 17, 2009 0.2701 0.3001 0.2700 0.2700 16,080 -0.03(-9.97%)
Mar 16, 2009 0.3000 0.3000 0.2700 0.2999 11,159 +0.01(+3.41%)
Mar 13, 2009 0.2712 0.2900 0.2602 0.2900 1,150 +0.03(+11.54%)
Mar 12, 2009 0.2800 0.3200 0.2600 0.2600 7,166 -0.02(-7.14%)
Mar 11, 2009 0.2600 0.2800 0.2600 0.2800 200 +0.02(+7.69%)
Mar 10, 2009 0.2800 0.2900 0.2500 0.2600 16,000 +0.00(+0.00%)
Mar 09, 2009 0.2620 0.2900 0.2600 0.2600 19,531 +0.00(+0.04%)
Mar 06, 2009 0.2500 0.2825 0.2500 0.2599 7,500 -0.02(-7.18%)
Mar 05, 2009 0.2700 0.3000 0.2700 0.2800 48,970 -0.02(-6.67%)
Mar 04, 2009 0.3000 0.3100 0.3000 0.3000 7,995 -0.07(-18.92%)
Mar 02, 2009 0.3899 0.5500 0.3600 0.3700 17,220 -0.04(-9.76%)
Feb 25, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 24, 2009 0.3964 0.4100 0.3700 0.4100 1,879 +0.04(+10.81%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3700 23,325 -0.06(-14.43%)
Feb 20, 2009 0.4500 0.4899 0.4300 0.4324 8,775 -0.03(-6.00%)
Feb 19, 2009 0.4700 0.5000 0.4500 0.4600 12,881 -0.01(-2.13%)
Feb 18, 2009 0.4500 0.4701 0.4100 0.4700 39,915 +0.00(+0.00%)
Feb 17, 2009 0.4500 0.4800 0.4500 0.4700 89,230 -0.00(-0.42%)
Feb 13, 2009 0.4800 0.4800 0.4500 0.4720 73,489 +0.06(+15.15%)
Feb 12, 2009 0.4000 0.4099 0.3700 0.4099 159,714 +0.04(+10.78%)
Feb 11, 2009 0.4000 0.4000 0.3500 0.3700 85,084 +0.05(+14.55%)
Feb 10, 2009 0.3500 0.3500 0.3230 0.3230 3,415 -0.02(-5.00%)
Feb 09, 2009 0.3600 0.3600 0.3301 0.3400 11,600 -0.01(-2.88%)
Feb 06, 2009 0.3400 0.3999 0.3400 0.3501 40,315 +0.01(+2.97%)
Feb 05, 2009 0.2600 0.3400 0.2600 0.3400 5,631 +0.07(+25.93%)
Feb 04, 2009 0.3000 0.3000 0.2700 0.2700 5,304 +0.00(+0.00%)
Feb 03, 2009 0.2800 0.2800 0.2700 0.2700 300 -0.04(-12.90%)
Feb 02, 2009 0.2701 0.3100 0.2600 0.3100 11,896 +0.05(+19.23%)
Jan 30, 2009 0.2600 0.2800 0.2600 0.2600 1,109 -0.02(-5.52%)
Jan 29, 2009 0.2300 0.3200 0.2300 0.2752 22,999 -0.03(-11.23%)
Jan 28, 2009 0.2797 0.3100 0.2500 0.3100 29,606 +0.07(+29.17%)
Jan 27, 2009 0.2400 0.2600 0.2400 0.2400 1,400 -0.00(-0.83%)
Jan 26, 2009 0.2254 0.2597 0.2200 0.2420 2,952 -0.02(-6.92%)
Jan 23, 2009 0.2500 0.2600 0.2380 0.2600 2,652 +0.04(+18.18%)
Jan 22, 2009 0.2300 0.3000 0.2200 0.2200 49,925 -0.01(-4.35%)
Jan 21, 2009 0.2499 0.2500 0.2200 0.2300 28,600 +0.03(+12.20%)
Jan 20, 2009 0.2050 0.2400 0.2030 0.2050 12,343 -0.01(-2.38%)
Jan 16, 2009 0.2100 0.2400 0.2100 0.2100 10,530 -0.01(-4.55%)
Jan 15, 2009 0.2200 0.2302 0.2100 0.2200 13,579 -0.01(-4.35%)
Jan 14, 2009 0.2500 0.2500 0.2300 0.2300 14,525 -0.03(-11.54%)
Jan 13, 2009 0.2500 0.2600 0.2500 0.2600 5,900 +0.01(+4.00%)
Jan 12, 2009 0.2600 0.2600 0.2500 0.2500 12,441 -0.01(-3.85%)
Jan 09, 2009 0.2650 0.2650 0.2290 0.2600 4,933 +0.00(+0.00%)
Jan 08, 2009 0.2500 0.2600 0.2100 0.2600 64,224 +0.03(+13.04%)
Jan 07, 2009 0.2500 0.2540 0.2000 0.2300 6,125 -0.04(-13.21%)
Jan 06, 2009 0.2600 0.2650 0.2580 0.2650 18,868 +0.02(+6.00%)
Jan 05, 2009 0.2600 0.2650 0.2201 0.2500 15,100 -0.01(-3.85%)
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.