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

Charles & Colvard (NQ: CTHR )

0.3211 -0.0389 (-10.81%)
Streaming Delayed Price Updated: 12:22 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 (%)
Apr 30, 2010 2.350 2.500 2.350 2.490 188,849 +0.18(+7.79%)
Apr 29, 2010 2.300 2.550 2.180 2.310 291,320 -0.01(-0.43%)
Apr 28, 2010 1.780 2.680 1.710 2.320 995,738 +0.66(+39.76%)
Apr 27, 2010 1.680 1.790 1.650 1.660 92,744 -0.02(-1.19%)
Apr 26, 2010 1.730 1.730 1.660 1.680 66,722 -0.02(-1.18%)
Apr 23, 2010 1.650 1.700 1.650 1.700 4,000 +0.05(+3.03%)
Apr 22, 2010 1.690 1.690 1.640 1.650 12,159 -0.01(-0.60%)
Apr 21, 2010 1.680 1.690 1.660 1.660 9,065 -0.02(-1.19%)
Apr 20, 2010 1.670 1.740 1.650 1.680 34,185 +0.01(+0.60%)
Apr 19, 2010 1.680 1.730 1.660 1.670 21,815 -0.01(-0.60%)
Apr 16, 2010 1.650 1.680 1.650 1.680 7,522 +0.03(+1.70%)
Apr 15, 2010 1.700 1.760 1.600 1.652 42,818 -0.03(-1.67%)
Apr 14, 2010 1.730 1.770 1.680 1.680 112,567 -0.07(-4.00%)
Apr 13, 2010 1.800 1.800 1.730 1.750 30,216 -0.03(-1.68%)
Apr 12, 2010 1.830 1.830 1.710 1.780 11,874 -0.02(-1.12%)
Apr 09, 2010 1.850 1.870 1.760 1.800 20,868 -0.02(-1.10%)
Apr 08, 2010 1.880 1.880 1.820 1.820 6,520 -0.06(-3.19%)
Apr 07, 2010 1.810 1.880 1.800 1.880 40,957 +0.05(+2.73%)
Apr 06, 2010 1.800 1.850 1.790 1.830 15,323 +0.03(+1.66%)
Apr 05, 2010 1.840 1.840 1.750 1.800 38,133 -0.04(-2.17%)
Apr 01, 2010 1.860 1.840 1.840 1.840 13,600 +0.01(+0.55%)
Mar 31, 2010 1.850 1.850 1.810 1.830 11,731 +0.00(+0.00%)
Mar 30, 2010 1.797 1.850 1.690 1.830 48,231 +0.02(+1.10%)
Mar 29, 2010 1.830 1.900 1.790 1.810 29,931 -0.05(-2.69%)
Mar 26, 2010 1.900 1.900 1.820 1.860 20,741 -0.02(-1.06%)
Mar 25, 2010 1.870 1.940 1.860 1.880 31,990 +0.01(+0.53%)
Mar 24, 2010 1.880 1.940 1.813 1.870 17,811 -0.03(-1.58%)
Mar 23, 2010 1.910 1.910 1.830 1.900 47,751 +0.00(+0.00%)
Mar 22, 2010 1.950 1.950 1.797 1.900 54,061 -0.05(-2.56%)
Mar 19, 2010 1.840 1.970 1.790 1.950 73,396 +0.16(+8.94%)
Mar 18, 2010 1.800 1.850 1.750 1.790 33,561 +0.03(+1.70%)
Mar 17, 2010 1.750 1.820 1.740 1.760 33,220 -0.02(-1.12%)
Mar 16, 2010 1.670 1.800 1.670 1.780 49,110 +0.07(+4.09%)
Mar 15, 2010 1.706 1.790 1.680 1.710 45,516 -0.04(-2.29%)
Mar 12, 2010 1.760 1.770 1.700 1.750 58,750 -0.03(-1.69%)
Mar 11, 2010 1.760 1.790 1.670 1.780 105,214 +0.04(+2.30%)
Mar 10, 2010 1.590 1.750 1.590 1.740 77,130 +0.16(+10.13%)
Mar 09, 2010 1.530 1.580 1.490 1.580 101,152 +0.08(+5.33%)
Mar 08, 2010 1.360 1.600 1.360 1.500 201,627 +0.11(+7.91%)
Mar 05, 2010 1.360 1.400 1.350 1.390 39,000 +0.03(+2.21%)
Mar 04, 2010 1.320 1.382 1.320 1.360 19,860 +0.02(+1.48%)
Mar 03, 2010 1.370 1.400 1.330 1.340 31,489 -0.01(-0.73%)
Mar 02, 2010 1.300 1.350 1.300 1.350 10,793 -0.03(-2.17%)
Mar 01, 2010 1.260 1.410 1.250 1.380 57,629 +0.10(+7.81%)
Feb 26, 2010 1.290 1.450 1.270 1.280 130,600 -0.04(-3.04%)
Feb 25, 2010 1.360 1.380 1.310 1.320 30,475 -0.10(-7.04%)
Feb 24, 2010 1.400 1.420 1.330 1.420 16,655 -0.01(-0.70%)
Feb 23, 2010 1.440 1.440 1.400 1.430 135,723 -0.01(-0.69%)
Feb 22, 2010 1.430 1.440 1.400 1.440 42,251 +0.02(+1.40%)
Feb 19, 2010 1.410 1.450 1.410 1.420 83,060 +0.00(+0.00%)
Feb 18, 2010 1.400 1.430 1.380 1.420 33,418 +0.02(+1.44%)
Feb 17, 2010 1.390 1.400 1.370 1.400 28,935 +0.01(+0.81%)
Feb 16, 2010 1.330 1.430 1.320 1.389 15,380 +0.00(+0.00%)
Feb 12, 2010 1.310 1.389 1.389 1.389 5,200 -0.00(-0.09%)
Feb 11, 2010 1.330 1.400 1.300 1.390 44,931 +0.03(+2.20%)
Feb 10, 2010 1.250 1.400 1.250 1.360 25,780 +0.04(+3.04%)
Feb 09, 2010 1.190 1.320 1.190 1.320 31,895 +0.02(+1.54%)
Feb 08, 2010 1.320 1.390 1.300 1.300 16,456 -0.02(-1.52%)
Feb 05, 2010 1.320 1.320 1.280 1.320 49,665 -0.01(-0.75%)
Feb 04, 2010 1.320 1.350 1.250 1.330 73,162 +0.00(+0.00%)
Feb 03, 2010 1.310 1.360 1.310 1.330 91,825 +0.02(+1.53%)
Feb 02, 2010 1.320 1.320 1.270 1.310 71,756 -0.01(-0.76%)
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.