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

Charles & Colvard (NQ: CTHR )

0.3029 -0.0471 (-13.46%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 (%)
Apr 30, 2013 3.850 4.000 3.800 3.890 0 +0.04(+1.04%)
Apr 29, 2013 3.950 3.950 3.800 3.850 22,802 -0.10(-2.53%)
Apr 26, 2013 4.000 4.000 3.910 3.950 12,979 -0.05(-1.25%)
Apr 25, 2013 3.800 4.000 3.760 4.000 96,310 +0.28(+7.53%)
Apr 24, 2013 3.710 3.800 3.710 3.720 0 +0.01(+0.27%)
Apr 23, 2013 3.720 3.720 3.680 3.710 16,593 -0.01(-0.27%)
Apr 22, 2013 3.750 3.820 3.690 3.720 27,033 +0.03(+0.81%)
Apr 19, 2013 3.840 3.840 3.690 3.690 17,055 -0.07(-1.86%)
Apr 18, 2013 3.690 3.837 3.690 3.760 11,385 +0.03(+0.80%)
Apr 17, 2013 3.770 3.770 3.730 3.730 1,804 -0.08(-2.10%)
Apr 16, 2013 3.790 3.870 3.790 3.810 400 +0.02(+0.53%)
Apr 15, 2013 3.870 3.870 3.740 3.790 20,264 -0.04(-1.04%)
Apr 12, 2013 3.900 3.920 3.760 3.830 10,075 -0.05(-1.29%)
Apr 11, 2013 3.860 3.930 3.854 3.880 1,750 +0.05(+1.31%)
Apr 10, 2013 3.800 3.920 3.770 3.830 10,549 -0.06(-1.54%)
Apr 09, 2013 3.940 3.940 3.860 3.890 18,510 +0.06(+1.57%)
Apr 08, 2013 3.740 3.890 3.730 3.830 14,136 +0.09(+2.41%)
Apr 05, 2013 3.860 3.860 3.740 3.740 6,996 -0.13(-3.36%)
Apr 04, 2013 3.950 3.952 3.850 3.870 23,560 -0.10(-2.52%)
Apr 03, 2013 3.920 4.000 3.891 3.970 33,180 +0.02(+0.51%)
Apr 02, 2013 3.780 4.040 3.780 3.950 63,052 +0.06(+1.54%)
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.