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 (%)
Mar 30, 2007 6.190 6.340 6.150 6.280 35,509 +0.09(+1.45%)
Mar 29, 2007 6.330 6.330 6.190 6.190 41,457 -0.15(-2.36%)
Mar 28, 2007 6.360 6.450 6.250 6.340 28,354 -0.03(-0.47%)
Mar 27, 2007 6.520 6.660 6.250 6.370 45,763 -0.15(-2.30%)
Mar 26, 2007 6.345 6.520 6.302 6.520 102,557 +0.20(+3.16%)
Mar 23, 2007 6.270 6.340 6.220 6.320 53,455 +0.11(+1.77%)
Mar 22, 2007 6.360 6.360 6.210 6.210 29,149 -0.01(-0.16%)
Mar 21, 2007 6.200 6.510 6.160 6.220 96,077 +0.03(+0.48%)
Mar 20, 2007 6.390 6.390 5.960 6.190 184,245 -0.17(-2.67%)
Mar 19, 2007 6.650 6.660 6.320 6.360 45,366 -0.29(-4.36%)
Mar 16, 2007 6.710 6.730 6.590 6.650 25,241 -0.05(-0.75%)
Mar 15, 2007 6.720 6.910 6.640 6.700 35,168 -0.05(-0.74%)
Mar 14, 2007 6.840 6.840 6.700 6.750 68,244 -0.02(-0.30%)
Mar 13, 2007 6.880 6.930 6.710 6.770 35,435 -0.11(-1.60%)
Mar 12, 2007 6.804 6.940 6.700 6.880 76,966 +0.08(+1.18%)
Mar 09, 2007 6.920 6.950 6.750 6.800 80,152 -0.16(-2.30%)
Mar 08, 2007 7.010 7.010 6.920 6.960 56,168 -0.03(-0.43%)
Mar 07, 2007 6.820 7.050 6.820 6.990 109,574 +0.15(+2.19%)
Mar 06, 2007 6.800 6.950 6.500 6.840 247,739 +0.13(+1.94%)
Mar 05, 2007 7.070 7.080 6.690 6.710 123,395 -0.40(-5.63%)
Mar 02, 2007 7.190 7.230 7.070 7.110 59,177 -0.11(-1.52%)
Mar 01, 2007 7.250 7.380 7.050 7.220 73,424 -0.15(-2.04%)
Feb 28, 2007 7.270 7.380 7.200 7.370 121,979 +0.06(+0.82%)
Feb 27, 2007 7.420 7.430 7.200 7.310 79,564 -0.12(-1.62%)
Feb 26, 2007 7.480 7.510 7.420 7.430 52,497 +0.01(+0.14%)
Feb 23, 2007 7.400 7.520 7.370 7.420 94,302 -0.01(-0.14%)
Feb 22, 2007 7.400 7.440 7.350 7.430 61,874 +0.02(+0.30%)
Feb 21, 2007 7.400 7.439 7.400 7.407 197,286 -0.02(-0.23%)
Feb 20, 2007 7.420 7.490 7.400 7.425 73,799 -0.03(-0.34%)
Feb 16, 2007 7.560 7.570 7.400 7.450 97,300 -0.13(-1.72%)
Feb 15, 2007 7.670 7.670 7.100 7.580 309,067 -0.13(-1.69%)
Feb 14, 2007 7.650 7.820 7.610 7.710 101,794 +0.14(+1.85%)
Feb 13, 2007 7.300 7.600 7.200 7.570 102,051 +0.26(+3.56%)
Feb 12, 2007 7.450 7.490 7.310 7.310 61,372 -0.14(-1.88%)
Feb 09, 2007 7.450 7.530 7.430 7.450 40,557 -0.02(-0.27%)
Feb 08, 2007 7.400 7.500 7.370 7.470 45,355 +0.07(+0.95%)
Feb 07, 2007 7.400 7.430 7.350 7.400 79,455 -0.01(-0.13%)
Feb 06, 2007 7.440 7.490 7.300 7.410 48,252 -0.09(-1.20%)
Feb 05, 2007 7.400 7.500 7.350 7.500 78,952 +0.07(+0.94%)
Feb 02, 2007 7.450 7.500 7.370 7.430 72,800 -0.03(-0.40%)
Feb 01, 2007 7.460 7.590 7.330 7.460 50,910 -0.01(-0.13%)
Jan 31, 2007 7.480 7.540 7.380 7.470 67,353 +0.00(+0.00%)
Jan 30, 2007 7.300 7.540 7.290 7.470 91,231 +0.18(+2.47%)
Jan 29, 2007 7.260 7.370 7.150 7.290 133,801 +0.00(+0.00%)
Jan 26, 2007 7.500 7.540 7.290 7.290 655,591 -0.20(-2.67%)
Jan 25, 2007 7.600 7.600 7.420 7.490 68,417 -0.15(-1.96%)
Jan 24, 2007 7.300 7.650 7.300 7.640 52,323 +0.36(+4.95%)
Jan 23, 2007 7.200 7.300 7.050 7.280 311,577 +0.05(+0.69%)
Jan 22, 2007 7.390 7.390 7.150 7.230 59,316 -0.17(-2.26%)
Jan 19, 2007 7.360 7.420 7.010 7.397 145,729 +0.01(+0.09%)
Jan 18, 2007 7.560 7.580 7.370 7.390 40,965 -0.12(-1.56%)
Jan 17, 2007 7.540 7.570 7.460 7.507 42,002 -0.04(-0.56%)
Jan 16, 2007 7.850 7.850 7.520 7.550 33,525 -0.20(-2.58%)
Jan 12, 2007 7.820 7.850 7.660 7.750 34,325 -0.05(-0.64%)
Jan 11, 2007 7.800 7.900 7.720 7.800 31,340 +0.04(+0.52%)
Jan 10, 2007 7.800 8.010 7.550 7.760 57,598 -0.07(-0.89%)
Jan 09, 2007 7.500 8.000 7.460 7.830 154,616 +0.33(+4.40%)
Jan 08, 2007 7.700 7.700 7.480 7.500 120,435 -0.20(-2.60%)
Jan 05, 2007 7.870 7.870 7.700 7.700 183,980 -0.22(-2.78%)
Jan 04, 2007 7.900 8.030 7.810 7.920 140,303 +0.02(+0.25%)
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.