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

Charles & Colvard (NQ: CTHR )

1.420 +0.090 (+6.77%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 8, 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 (%)
Sep 30, 2005 157.44 160.13 156.67 159.74 16,356 +3.33(+2.13%)
Sep 29, 2005 157.57 158.02 153.86 156.42 5,723 -0.96(-0.61%)
Sep 28, 2005 153.60 161.60 152.96 157.38 17,045 +0.19(+0.12%)
Sep 27, 2005 155.97 158.08 152.26 157.18 18,831 +3.46(+2.25%)
Sep 26, 2005 157.50 157.95 150.91 153.73 21,697 -2.75(-1.76%)
Sep 23, 2005 156.48 158.85 154.88 156.48 13,873 +0.51(+0.33%)
Sep 22, 2005 155.97 158.66 154.88 155.97 18,456 -2.11(-1.34%)
Sep 21, 2005 161.86 163.05 158.08 158.08 18,039 -4.86(-2.99%)
Sep 20, 2005 160.00 166.40 160.00 162.94 25,192 +2.94(+1.84%)
Sep 19, 2005 163.97 167.87 159.74 160.00 23,780 -6.40(-3.85%)
Sep 16, 2005 174.27 175.87 156.86 166.40 105,374 +23.81(+16.70%)
Sep 15, 2005 148.61 149.06 140.93 142.59 18,404 -5.95(-4.01%)
Sep 14, 2005 150.59 152.13 147.20 148.54 14,637 -0.64(-0.43%)
Sep 13, 2005 153.54 155.52 147.20 149.18 19,643 -5.25(-3.40%)
Sep 12, 2005 147.52 155.97 147.52 154.43 19,581 +6.91(+4.69%)
Sep 09, 2005 137.86 147.65 137.86 147.52 19,404 +9.66(+7.01%)
Sep 08, 2005 135.62 138.69 134.66 137.86 10,546 +1.66(+1.22%)
Sep 07, 2005 135.81 136.90 131.39 136.19 6,609 -0.58(-0.42%)
Sep 06, 2005 128.06 136.77 128.06 136.77 15,364 +9.34(+7.33%)
Sep 02, 2005 129.28 129.60 126.53 127.42 9,012 -1.47(-1.14%)
Sep 01, 2005 123.52 129.28 122.24 128.90 18,244 +6.14(+5.01%)
Aug 31, 2005 117.57 123.20 117.12 122.75 13,723 +5.76(+4.92%)
Aug 30, 2005 116.93 119.17 116.80 116.99 6,748 +0.06(+0.05%)
Aug 29, 2005 117.76 117.76 116.42 116.93 3,608 -0.83(-0.71%)
Aug 26, 2005 118.98 120.19 117.76 117.76 3,294 -1.60(-1.34%)
Aug 25, 2005 116.67 121.41 116.67 119.36 7,602 +2.75(+2.36%)
Aug 24, 2005 121.09 121.54 115.84 116.61 14,605 -3.84(-3.19%)
Aug 23, 2005 124.74 127.94 119.81 120.45 12,567 -4.93(-3.93%)
Aug 22, 2005 127.42 128.90 123.71 125.38 8,414 +0.19(+0.15%)
Aug 19, 2005 127.04 129.60 124.67 125.18 24,831 -1.79(-1.41%)
Aug 18, 2005 116.48 127.55 108.99 126.98 56,737 +9.60(+8.18%)
Aug 17, 2005 120.96 121.34 115.84 117.38 27,215 -4.03(-3.32%)
Aug 16, 2005 135.10 135.10 120.06 121.41 47,048 -14.91(-10.94%)
Aug 15, 2005 137.09 137.60 132.80 136.32 15,849 +0.26(+0.19%)
Aug 12, 2005 141.76 141.76 131.58 136.06 58,351 -6.40(-4.49%)
Aug 11, 2005 141.44 145.28 141.44 142.46 8,784 -0.58(-0.40%)
Aug 10, 2005 141.95 145.86 141.06 143.04 22,786 +1.22(+0.86%)
Aug 09, 2005 139.97 144.83 137.02 141.82 46,392 +1.86(+1.33%)
Aug 08, 2005 141.12 143.94 139.39 139.97 41,853 -1.02(-0.73%)
Aug 05, 2005 136.77 143.36 136.06 140.99 35,458 +4.03(+2.94%)
Aug 04, 2005 141.76 141.76 136.70 136.96 44,394 -5.57(-3.91%)
Aug 03, 2005 154.24 156.16 139.14 142.53 100,518 -13.50(-8.65%)
Aug 02, 2005 172.99 173.95 153.22 156.03 75,901 -18.37(-10.53%)
Aug 01, 2005 176.90 176.96 172.99 174.40 17,484 -0.51(-0.29%)
Jul 29, 2005 169.60 177.15 169.60 174.91 26,073 +6.40(+3.80%)
Jul 28, 2005 168.45 169.47 166.40 168.51 12,398 -1.54(-0.90%)
Jul 27, 2005 171.97 175.36 163.20 170.05 14,356 -1.73(-1.01%)
Jul 26, 2005 173.57 176.00 164.54 171.78 26,476 -2.75(-1.58%)
Jul 25, 2005 180.10 180.10 174.53 174.53 13,498 -4.67(-2.61%)
Jul 22, 2005 180.80 185.54 175.94 179.20 14,561 -2.18(-1.20%)
Jul 21, 2005 183.04 185.60 174.14 181.38 17,579 -1.09(-0.60%)
Jul 20, 2005 183.04 184.96 166.66 182.46 46,788 -1.41(-0.77%)
Jul 19, 2005 181.95 187.46 179.84 183.87 27,961 +4.03(+2.24%)
Jul 18, 2005 168.90 182.40 165.25 179.84 44,329 +13.82(+8.33%)
Jul 15, 2005 165.57 166.34 161.66 166.02 12,999 -0.38(-0.23%)
Jul 14, 2005 169.41 171.71 166.40 166.40 11,125 -1.73(-1.03%)
Jul 13, 2005 171.20 172.80 164.93 168.13 33,076 -1.92(-1.13%)
Jul 12, 2005 159.68 170.56 158.72 170.05 34,907 +10.37(+6.49%)
Jul 11, 2005 159.17 160.00 157.25 159.68 19,895 +1.28(+0.81%)
Jul 08, 2005 159.74 160.00 153.22 158.40 22,396 -0.77(-0.48%)
Jul 07, 2005 153.60 159.55 153.60 159.17 16,053 +0.38(+0.24%)
Jul 06, 2005 155.90 159.94 155.78 158.78 16,989 +2.88(+1.85%)
Jul 05, 2005 157.82 157.82 152.00 155.90 12,775 -0.19(-0.12%)
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.