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

Charles & Colvard (NQ: CTHR )

0.3363 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Dec 29, 2006 7.700 8.000 7.700 8.000 102,834 +0.28(+3.63%)
Dec 28, 2006 7.770 7.800 7.700 7.720 144,872 -0.06(-0.77%)
Dec 27, 2006 7.760 7.800 7.660 7.780 147,839 +0.02(+0.26%)
Dec 26, 2006 7.750 7.960 7.750 7.760 109,994 +0.01(+0.13%)
Dec 22, 2006 7.820 7.850 7.750 7.750 131,187 -0.11(-1.40%)
Dec 21, 2006 7.980 8.000 7.850 7.860 137,475 -0.14(-1.75%)
Dec 20, 2006 8.130 8.130 7.930 8.000 86,968 -0.09(-1.11%)
Dec 19, 2006 8.080 8.164 8.000 8.090 75,397 -0.03(-0.37%)
Dec 18, 2006 8.310 8.320 8.000 8.120 72,465 -0.20(-2.40%)
Dec 15, 2006 8.090 8.320 8.000 8.320 72,290 +0.25(+3.10%)
Dec 14, 2006 8.080 8.180 7.990 8.070 120,575 -0.03(-0.37%)
Dec 13, 2006 8.040 8.100 7.990 8.100 78,821 +0.07(+0.87%)
Dec 12, 2006 8.000 8.130 7.990 8.030 66,893 +0.05(+0.60%)
Dec 11, 2006 7.900 8.000 7.870 7.982 60,468 +0.12(+1.55%)
Dec 08, 2006 7.610 7.920 7.610 7.860 93,133 +0.20(+2.61%)
Dec 07, 2006 7.890 7.965 7.610 7.660 83,981 -0.22(-2.79%)
Dec 06, 2006 7.850 7.920 7.720 7.880 86,576 -0.06(-0.73%)
Dec 05, 2006 8.020 8.040 7.870 7.938 24,683 -0.09(-1.15%)
Dec 04, 2006 7.920 8.100 7.900 8.030 30,165 +0.10(+1.26%)
Dec 01, 2006 8.090 8.090 7.850 7.930 79,979 -0.18(-2.22%)
Nov 30, 2006 8.050 8.130 7.910 8.110 87,100 +0.02(+0.22%)
Nov 29, 2006 8.240 8.360 7.860 8.092 92,001 -0.14(-1.67%)
Nov 28, 2006 8.090 8.320 8.030 8.230 125,962 +0.18(+2.24%)
Nov 27, 2006 8.190 8.210 8.020 8.050 93,550 -0.13(-1.59%)
Nov 24, 2006 8.120 8.230 8.120 8.180 9,664 +0.00(+0.00%)
Nov 22, 2006 8.320 8.320 8.130 8.180 135,976 -0.13(-1.56%)
Nov 21, 2006 8.240 8.340 8.200 8.310 74,864 +0.09(+1.09%)
Nov 20, 2006 8.230 8.440 8.220 8.220 88,759 -0.02(-0.24%)
Nov 17, 2006 8.260 8.320 8.160 8.240 58,744 -0.02(-0.24%)
Nov 16, 2006 8.310 8.420 8.210 8.260 116,972 +0.04(+0.49%)
Nov 15, 2006 8.340 8.340 8.150 8.220 85,915 -0.09(-1.08%)
Nov 14, 2006 8.500 8.600 8.270 8.310 80,717 -0.14(-1.66%)
Nov 13, 2006 8.590 8.690 8.260 8.450 90,535 -0.05(-0.59%)
Nov 10, 2006 8.270 8.620 8.120 8.500 122,722 +0.30(+3.66%)
Nov 09, 2006 8.510 8.530 8.070 8.200 133,361 -0.12(-1.44%)
Nov 08, 2006 8.550 8.640 8.250 8.320 168,903 -0.20(-2.37%)
Nov 07, 2006 8.850 8.850 8.500 8.522 92,371 -0.28(-3.16%)
Nov 06, 2006 9.000 9.000 8.760 8.800 53,959 -0.07(-0.79%)
Nov 03, 2006 8.760 8.960 8.590 8.870 67,033 +0.18(+2.07%)
Nov 02, 2006 8.860 8.880 8.500 8.690 125,977 -0.20(-2.25%)
Nov 01, 2006 9.040 9.040 8.860 8.890 65,750 -0.04(-0.45%)
Oct 31, 2006 9.200 9.200 8.880 8.930 79,154 -0.16(-1.76%)
Oct 30, 2006 9.000 9.250 9.000 9.090 62,257 +0.04(+0.44%)
Oct 27, 2006 9.280 9.477 9.000 9.050 92,221 -0.21(-2.27%)
Oct 26, 2006 8.980 9.380 8.760 9.260 190,142 +0.42(+4.75%)
Oct 25, 2006 8.500 8.910 8.470 8.840 232,368 +0.48(+5.74%)
Oct 24, 2006 8.790 8.850 8.260 8.360 227,362 -0.44(-5.00%)
Oct 23, 2006 9.250 9.250 8.720 8.800 324,436 -0.35(-3.83%)
Oct 20, 2006 9.300 9.350 9.050 9.150 261,483 -0.10(-1.08%)
Oct 19, 2006 9.930 9.930 9.200 9.250 239,482 -0.44(-4.54%)
Oct 18, 2006 11.03 11.05 9.530 9.690 847,047 -2.24(-18.78%)
Oct 17, 2006 11.68 12.02 11.67 11.93 112,366 +0.26(+2.23%)
Oct 16, 2006 11.79 11.79 11.50 11.67 19,785 +0.12(+1.04%)
Oct 13, 2006 11.83 11.90 11.55 11.55 47,184 -0.05(-0.43%)
Oct 12, 2006 11.74 11.92 11.38 11.60 68,320 -0.18(-1.53%)
Oct 11, 2006 11.88 11.98 11.76 11.78 35,781 -0.05(-0.42%)
Oct 10, 2006 12.10 12.11 11.79 11.83 45,453 -0.17(-1.42%)
Oct 09, 2006 11.99 12.10 11.90 12.00 31,126 +0.10(+0.84%)
Oct 06, 2006 11.96 12.05 11.90 11.90 31,738 -0.14(-1.13%)
Oct 05, 2006 12.17 12.38 11.92 12.04 48,560 -0.17(-1.42%)
Oct 04, 2006 11.65 12.40 11.65 12.21 119,946 +0.62(+5.35%)
Oct 03, 2006 11.29 11.65 11.27 11.59 50,481 +0.23(+2.02%)
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.