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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2009 0.5100 0.5100 0.4936 0.5100 15,816 +0.01(+2.00%)
Jun 29, 2009 0.4950 0.5000 0.4950 0.5000 5,500 -0.01(-1.96%)
Jun 26, 2009 0.4850 0.5100 0.4700 0.5100 17,800 +0.02(+4.10%)
Jun 25, 2009 0.4800 0.4899 0.4800 0.4899 1,534 +0.01(+2.06%)
Jun 24, 2009 0.4801 0.4801 0.4800 0.4800 2,999 -0.02(-4.00%)
Jun 23, 2009 0.4900 0.5000 0.4900 0.5000 925 +0.01(+2.04%)
Jun 22, 2009 0.5000 0.5100 0.4800 0.4900 13,100 +0.01(+2.08%)
Jun 19, 2009 0.5000 0.5500 0.4800 0.4800 23,196 -0.04(-7.69%)
Jun 18, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jun 17, 2009 0.5000 0.5200 0.5000 0.5000 12,715 +0.00(+0.00%)
Jun 16, 2009 0.5000 0.5026 0.5000 0.5000 3,568 +0.00(+0.08%)
Jun 15, 2009 0.5200 0.5200 0.4800 0.4996 29,239 -0.01(-2.04%)
Jun 12, 2009 0.4800 0.5100 0.4800 0.5100 16,831 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5118 0.4820 0.5100 5,301 +0.01(+2.00%)
Jun 10, 2009 0.4900 0.5000 0.4900 0.5000 20,100 +0.01(+2.04%)
Jun 09, 2009 0.4820 0.4900 0.4800 0.4900 7,300 +0.01(+2.08%)
Jun 08, 2009 0.4700 0.5000 0.4700 0.4800 9,931 -0.02(-4.00%)
Jun 05, 2009 0.4700 0.5100 0.4700 0.5000 35,912 +0.03(+6.38%)
Jun 04, 2009 0.5400 0.5491 0.4700 0.4700 37,779 -0.05(-9.62%)
Jun 03, 2009 0.5600 0.5700 0.5200 0.5200 13,467 -0.03(-5.45%)
Jun 02, 2009 0.5600 0.5600 0.5000 0.5500 8,792 +0.00(+0.00%)
Jun 01, 2009 0.5590 0.5590 0.5100 0.5500 17,136 -0.01(-1.79%)
May 29, 2009 0.4700 0.5700 0.4700 0.5600 50,755 +0.09(+18.14%)
May 28, 2009 0.4700 0.5200 0.4700 0.4740 13,906 -0.01(-1.23%)
May 27, 2009 0.4400 0.4800 0.4400 0.4799 5,970 -0.03(-6.21%)
May 26, 2009 0.5500 0.5500 0.4700 0.5117 7,843 +0.02(+4.43%)
May 22, 2009 0.4900 0.5200 0.4500 0.4900 44,018 +0.00(+0.00%)
May 21, 2009 0.5100 0.5100 0.4700 0.4900 17,812 -0.08(-14.04%)
May 20, 2009 0.4700 0.6000 0.4700 0.5700 60,211 +0.07(+15.13%)
May 19, 2009 0.4600 0.5000 0.4600 0.4951 5,700 +0.03(+5.34%)
May 18, 2009 0.4400 0.5000 0.4400 0.4700 30,500 -0.02(-4.47%)
May 15, 2009 0.5400 0.5500 0.4920 0.4920 14,155 -0.05(-8.89%)
May 14, 2009 0.5000 0.5400 0.4800 0.5400 7,510 +0.04(+8.00%)
May 13, 2009 0.5300 0.5301 0.5000 0.5000 46,444 -0.02(-3.85%)
May 12, 2009 0.5500 0.5500 0.5000 0.5200 7,800 -0.03(-5.45%)
May 11, 2009 0.4701 0.5500 0.4700 0.5500 36,200 +0.08(+16.53%)
May 08, 2009 0.4500 0.5500 0.4500 0.4720 48,355 +0.02(+4.89%)
May 07, 2009 0.4400 0.4500 0.4400 0.4500 24,700 +0.01(+2.27%)
May 06, 2009 0.4760 0.4760 0.4200 0.4400 49,942 -0.03(-6.38%)
May 05, 2009 0.5000 0.5000 0.4501 0.4700 30,167 -0.05(-9.67%)
May 04, 2009 0.5300 0.5500 0.5000 0.5203 27,682 +0.05(+10.70%)
May 01, 2009 0.4600 0.4800 0.4600 0.4700 8,187 +0.05(+11.90%)
Apr 30, 2009 0.4000 0.5000 0.4000 0.4200 36,875 +0.03(+7.69%)
Apr 29, 2009 0.3600 0.3900 0.3600 0.3900 10,036 +0.01(+3.17%)
Apr 28, 2009 0.3700 0.3800 0.3700 0.3780 19,900 +0.02(+5.00%)
Apr 27, 2009 0.3300 0.3800 0.3300 0.3600 15,827 -0.04(-10.00%)
Apr 24, 2009 0.3510 0.4100 0.3510 0.4000 1,525 -0.01(-2.44%)
Apr 23, 2009 0.4300 0.4300 0.4000 0.4100 2,200 -0.01(-2.38%)
Apr 22, 2009 0.3420 0.4500 0.3420 0.4200 17,925 +0.06(+16.63%)
Apr 21, 2009 0.3500 0.3601 0.3401 0.3601 1,650 -0.02(-5.26%)
Apr 20, 2009 0.4001 0.4001 0.3800 0.3801 1,855 -0.02(-4.98%)
Apr 17, 2009 0.4300 0.4800 0.4000 0.4000 17,000 -0.01(-1.23%)
Apr 16, 2009 0.3900 0.4050 0.3700 0.4050 24,529 +0.04(+9.46%)
Apr 15, 2009 0.3600 0.3800 0.3500 0.3700 6,800 +0.02(+5.71%)
Apr 14, 2009 0.3000 0.3500 0.3000 0.3500 20,025 +0.01(+2.64%)
Apr 13, 2009 0.3200 0.3410 0.3200 0.3410 5,932 +0.01(+3.33%)
Apr 09, 2009 0.3200 0.3400 0.3200 0.3300 1,800 +0.01(+3.13%)
Apr 08, 2009 0.3300 0.3500 0.2900 0.3200 11,746 -0.06(-15.79%)
Apr 07, 2009 0.3800 0.3900 0.3800 0.3800 5,500 +0.00(+0.00%)
Apr 06, 2009 0.3999 0.3999 0.3800 0.3800 5,300 -0.01(-2.59%)
Apr 03, 2009 0.3900 0.3901 0.3900 0.3901 3,400 +0.03(+8.36%)
Apr 02, 2009 0.3400 0.3700 0.3201 0.3600 3,600 -0.03(-7.69%)
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.