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 (%)
Apr 30, 2014 2.230 2.280 2.083 2.170 128,957 -0.04(-1.81%)
Apr 29, 2014 2.370 2.450 2.170 2.210 192,681 -0.18(-7.53%)
Apr 28, 2014 2.360 2.520 2.360 2.390 97,043 +0.01(+0.42%)
Apr 25, 2014 2.431 2.440 2.380 2.380 30,828 -0.08(-3.25%)
Apr 24, 2014 2.450 2.540 2.350 2.460 61,205 +0.02(+0.82%)
Apr 23, 2014 2.540 2.570 2.400 2.440 110,729 -0.11(-4.31%)
Apr 22, 2014 2.550 2.559 2.450 2.550 93,301 +0.01(+0.39%)
Apr 21, 2014 2.690 2.720 2.470 2.540 168,312 -0.17(-6.27%)
Apr 17, 2014 2.630 2.710 2.710 2.710 87,700 +0.08(+3.04%)
Apr 16, 2014 2.620 2.690 2.560 2.630 29,050 +0.02(+0.77%)
Apr 15, 2014 2.540 2.620 2.450 2.610 73,535 +0.04(+1.56%)
Apr 14, 2014 2.580 2.789 2.490 2.570 95,814 -0.05(-1.91%)
Apr 11, 2014 2.700 2.700 2.590 2.620 93,983 -0.06(-2.24%)
Apr 10, 2014 2.700 2.800 2.670 2.680 58,384 -0.04(-1.47%)
Apr 09, 2014 2.740 2.760 2.672 2.720 101,605 -0.04(-1.45%)
Apr 08, 2014 2.770 2.820 2.730 2.760 48,504 -0.02(-0.72%)
Apr 07, 2014 2.820 2.830 2.740 2.780 57,730 -0.03(-1.07%)
Apr 04, 2014 2.950 2.950 2.790 2.810 53,217 -0.06(-2.09%)
Apr 03, 2014 2.880 2.980 2.782 2.870 102,170 +0.03(+1.06%)
Apr 02, 2014 2.850 2.960 2.770 2.840 188,556 +0.04(+1.43%)
Apr 01, 2014 2.880 2.930 2.700 2.800 269,330 -0.06(-2.10%)
Mar 31, 2014 2.890 2.990 2.840 2.860 321,068 -0.07(-2.39%)
Mar 28, 2014 3.200 3.200 2.850 2.930 576,867 -0.22(-6.98%)
Mar 27, 2014 3.470 3.600 3.130 3.150 571,361 -0.80(-20.25%)
Mar 26, 2014 3.820 4.050 3.820 3.950 116,946 -0.01(-0.25%)
Mar 25, 2014 4.230 4.230 3.850 3.960 169,796 -0.30(-7.04%)
Mar 24, 2014 4.150 4.260 4.030 4.260 75,272 +0.07(+1.67%)
Mar 21, 2014 4.090 4.260 4.000 4.190 62,409 +0.14(+3.46%)
Mar 20, 2014 3.930 4.108 3.930 4.050 88,695 +0.14(+3.58%)
Mar 19, 2014 3.940 4.070 3.900 3.910 71,524 -0.02(-0.51%)
Mar 18, 2014 3.870 3.960 3.870 3.930 24,675 +0.09(+2.34%)
Mar 17, 2014 3.880 3.969 3.820 3.840 10,483 -0.03(-0.78%)
Mar 14, 2014 3.820 3.930 3.780 3.870 24,563 +0.04(+1.04%)
Mar 13, 2014 3.920 3.920 3.811 3.830 41,482 -0.05(-1.29%)
Mar 12, 2014 3.900 3.964 3.870 3.880 21,636 -0.05(-1.27%)
Mar 11, 2014 3.950 3.970 3.900 3.930 12,797 +0.00(+0.00%)
Mar 10, 2014 3.940 3.960 3.900 3.930 10,672 +0.01(+0.26%)
Mar 07, 2014 4.000 4.040 3.900 3.920 102,114 -0.08(-2.00%)
Mar 06, 2014 4.000 4.170 3.990 4.000 20,101 -0.02(-0.50%)
Mar 05, 2014 4.010 4.100 4.010 4.020 23,447 -0.03(-0.74%)
Mar 04, 2014 4.040 4.080 4.040 4.050 20,043 +0.04(+1.00%)
Mar 03, 2014 4.020 4.050 3.930 4.010 38,723 -0.08(-1.96%)
Feb 28, 2014 4.100 4.180 4.050 4.090 17,824 -0.03(-0.73%)
Feb 27, 2014 4.010 4.180 4.000 4.120 18,337 +0.09(+2.23%)
Feb 26, 2014 3.910 4.150 3.810 4.030 81,095 +0.12(+3.07%)
Feb 25, 2014 4.050 4.100 3.870 3.910 61,129 -0.16(-3.93%)
Feb 24, 2014 4.250 4.250 4.020 4.070 25,693 -0.15(-3.55%)
Feb 21, 2014 3.940 4.220 3.880 4.220 73,720 +0.29(+7.38%)
Feb 20, 2014 3.960 3.980 3.860 3.930 44,327 -0.05(-1.26%)
Feb 19, 2014 4.030 4.140 3.950 3.980 63,696 -0.05(-1.24%)
Feb 18, 2014 4.270 4.270 4.000 4.030 54,029 -0.22(-5.18%)
Feb 14, 2014 4.370 4.250 4.250 4.250 9,700 -0.09(-2.07%)
Feb 13, 2014 4.140 4.340 4.120 4.340 34,317 +0.18(+4.33%)
Feb 12, 2014 4.230 4.230 4.150 4.160 27,904 -0.05(-1.19%)
Feb 11, 2014 4.350 4.400 4.180 4.210 44,367 -0.11(-2.55%)
Feb 10, 2014 4.350 4.390 4.270 4.320 17,689 -0.02(-0.46%)
Feb 07, 2014 4.290 4.370 4.290 4.340 38,730 +0.06(+1.40%)
Feb 06, 2014 4.100 4.300 4.100 4.280 86,075 +0.22(+5.42%)
Feb 05, 2014 4.170 4.240 4.010 4.060 123,621 -0.10(-2.40%)
Feb 04, 2014 3.880 4.330 3.798 4.160 106,679 +0.26(+6.67%)
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.