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

Charles & Colvard (NQ: CTHR )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2012 4.550 4.700 4.270 4.620 142,265 +0.09(+1.99%)
Mar 29, 2012 4.680 4.680 4.450 4.530 11,200 -0.14(-3.00%)
Mar 28, 2012 4.800 4.810 4.631 4.670 6,329 -0.14(-2.91%)
Mar 27, 2012 4.740 4.850 4.740 4.810 17,965 +0.08(+1.80%)
Mar 26, 2012 4.540 4.740 4.540 4.725 26,070 +0.18(+4.07%)
Mar 23, 2012 4.600 4.700 4.508 4.540 8,710 -0.07(-1.52%)
Mar 22, 2012 4.560 4.630 4.280 4.610 11,064 +0.01(+0.22%)
Mar 21, 2012 4.650 4.700 4.520 4.600 11,366 -0.05(-1.08%)
Mar 20, 2012 4.500 4.700 4.390 4.650 47,261 +0.05(+1.09%)
Mar 19, 2012 4.620 4.755 4.370 4.600 27,737 -0.04(-0.86%)
Mar 16, 2012 4.750 4.800 4.600 4.640 13,370 -0.11(-2.32%)
Mar 15, 2012 4.560 4.910 4.300 4.750 149,099 +0.10(+2.15%)
Mar 14, 2012 4.850 4.885 4.550 4.650 34,950 -0.15(-3.12%)
Mar 13, 2012 4.730 4.930 4.650 4.800 37,021 +0.10(+2.13%)
Mar 12, 2012 4.670 4.790 4.300 4.700 52,235 +0.04(+0.86%)
Mar 09, 2012 4.490 4.700 4.450 4.660 80,884 +0.20(+4.48%)
Mar 08, 2012 4.210 4.470 4.210 4.460 26,556 +0.27(+6.44%)
Mar 07, 2012 4.220 4.300 4.020 4.190 21,966 -0.06(-1.41%)
Mar 06, 2012 4.500 4.500 4.250 4.250 54,578 -0.23(-5.13%)
Mar 05, 2012 4.500 4.550 4.360 4.480 42,779 -0.04(-0.88%)
Mar 02, 2012 4.400 4.590 4.320 4.520 61,037 +0.10(+2.26%)
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.