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 (%)
Apr 30, 2008 1.210 1.260 1.150 1.150 124,441 -0.11(-8.73%)
Apr 29, 2008 1.230 1.270 1.200 1.260 51,565 +0.05(+4.13%)
Apr 28, 2008 1.190 1.220 1.180 1.210 10,734 +0.02(+1.68%)
Apr 25, 2008 1.200 1.210 1.160 1.190 15,057 +0.02(+1.71%)
Apr 24, 2008 1.200 1.240 1.100 1.170 71,278 -0.04(-3.31%)
Apr 23, 2008 1.200 1.290 1.200 1.210 13,540 +0.01(+0.83%)
Apr 22, 2008 1.210 1.230 1.200 1.200 35,143 -0.04(-3.23%)
Apr 21, 2008 1.250 1.280 1.200 1.240 25,838 +0.01(+0.81%)
Apr 18, 2008 1.270 1.280 1.200 1.230 31,745 -0.03(-2.38%)
Apr 17, 2008 1.220 1.300 1.200 1.260 111,328 +0.06(+5.00%)
Apr 16, 2008 1.300 1.300 1.200 1.200 146,516 -0.03(-2.44%)
Apr 15, 2008 1.300 1.300 1.200 1.230 76,295 -0.03(-2.38%)
Apr 14, 2008 1.340 1.340 1.250 1.260 17,773 -0.05(-3.82%)
Apr 11, 2008 1.230 1.330 1.230 1.310 37,121 +0.05(+3.97%)
Apr 10, 2008 1.270 1.310 1.230 1.260 15,843 +0.01(+0.80%)
Apr 09, 2008 1.310 1.340 1.240 1.250 24,985 -0.05(-3.85%)
Apr 08, 2008 1.250 1.370 1.230 1.300 38,201 +0.03(+2.36%)
Apr 07, 2008 1.280 1.300 1.240 1.270 15,112 -0.03(-2.31%)
Apr 04, 2008 1.230 1.310 1.200 1.300 17,826 +0.10(+8.33%)
Apr 03, 2008 1.300 1.310 1.200 1.200 117,031 -0.08(-6.25%)
Apr 02, 2008 1.280 1.350 1.220 1.280 11,029 -0.03(-2.29%)
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.