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

Charles & Colvard (NQ: CTHR )

0.3505 +0.0172 (+5.16%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 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 (%)
Jul 31, 2012 3.680 3.710 3.680 3.710 30,506 +0.01(+0.27%)
Jul 30, 2012 3.660 3.750 3.610 3.700 19,573 -0.03(-0.80%)
Jul 27, 2012 3.750 3.750 3.620 3.730 20,345 +0.04(+1.08%)
Jul 26, 2012 3.710 3.750 3.550 3.690 52,100 +0.05(+1.37%)
Jul 25, 2012 3.660 3.770 3.600 3.640 48,804 -0.04(-1.09%)
Jul 24, 2012 3.640 3.760 3.600 3.680 12,109 +0.02(+0.55%)
Jul 23, 2012 3.510 3.730 3.510 3.660 8,665 +0.15(+4.27%)
Jul 20, 2012 3.590 3.690 3.340 3.510 26,135 -0.08(-2.23%)
Jul 19, 2012 3.640 3.729 3.560 3.590 2,922 -0.07(-1.91%)
Jul 18, 2012 3.700 3.700 3.512 3.660 2,501 -0.05(-1.35%)
Jul 17, 2012 3.680 3.740 3.600 3.710 8,055 -0.05(-1.33%)
Jul 16, 2012 3.580 3.760 3.502 3.760 24,001 +0.16(+4.44%)
Jul 13, 2012 3.600 3.760 3.600 3.600 2,276 -0.01(-0.28%)
Jul 12, 2012 3.540 3.780 3.540 3.610 48,528 +0.12(+3.44%)
Jul 11, 2012 3.590 3.850 3.490 3.490 7,589 -0.13(-3.59%)
Jul 10, 2012 3.550 3.800 3.510 3.620 8,250 -0.07(-1.90%)
Jul 09, 2012 3.690 3.750 3.640 3.690 11,925 -0.01(-0.27%)
Jul 06, 2012 3.590 3.800 3.590 3.700 30,374 -0.05(-1.33%)
Jul 05, 2012 3.750 3.755 3.500 3.750 18,386 -0.01(-0.27%)
Jul 03, 2012 3.700 3.760 3.700 3.760 2,100 +0.05(+1.35%)
Jul 02, 2012 3.780 3.780 3.710 3.710 982 -0.06(-1.59%)
Jun 29, 2012 3.630 3.850 3.630 3.770 366,705 +0.13(+3.60%)
Jun 28, 2012 3.770 3.770 3.639 3.639 5,181 -0.13(-3.47%)
Jun 27, 2012 3.650 3.780 3.650 3.770 1,468 -0.02(-0.53%)
Jun 26, 2012 3.660 3.820 3.660 3.790 3,100 -0.04(-1.04%)
Jun 25, 2012 3.780 3.840 3.750 3.830 58,714 +0.00(+0.00%)
Jun 22, 2012 3.850 3.900 3.720 3.830 22,155 -0.04(-1.03%)
Jun 21, 2012 3.820 3.890 3.800 3.870 13,738 +0.05(+1.31%)
Jun 20, 2012 3.750 3.840 3.550 3.820 11,724 +0.05(+1.33%)
Jun 19, 2012 3.870 3.870 3.674 3.770 1,570 +0.08(+2.17%)
Jun 18, 2012 3.830 3.850 3.600 3.690 12,300 -0.16(-4.16%)
Jun 15, 2012 3.820 3.850 3.710 3.850 14,136 +0.04(+1.05%)
Jun 14, 2012 3.660 3.950 3.660 3.810 25,329 +0.01(+0.26%)
Jun 13, 2012 3.500 3.810 3.500 3.800 12,305 +0.12(+3.26%)
Jun 12, 2012 3.840 3.840 3.620 3.680 6,913 -0.15(-3.92%)
Jun 11, 2012 3.890 3.890 3.670 3.830 1,100 -0.07(-1.79%)
Jun 08, 2012 3.840 3.929 3.680 3.900 3,765 +0.09(+2.36%)
Jun 07, 2012 3.990 3.990 3.760 3.810 2,237 -0.17(-4.27%)
Jun 06, 2012 3.920 4.000 3.840 3.980 9,072 +0.12(+3.11%)
Jun 05, 2012 3.830 3.980 3.690 3.860 7,079 +0.16(+4.32%)
Jun 04, 2012 3.590 3.770 3.450 3.700 3,650 +0.12(+3.35%)
Jun 01, 2012 3.670 3.800 3.580 3.580 22,808 -0.27(-7.01%)
May 31, 2012 3.920 4.080 3.850 3.850 32,186 -0.06(-1.53%)
May 30, 2012 3.850 3.970 3.650 3.910 24,536 +0.05(+1.30%)
May 29, 2012 3.950 3.970 3.850 3.860 13,800 -0.03(-0.77%)
May 25, 2012 3.860 3.970 3.850 3.890 14,306 +0.03(+0.78%)
May 24, 2012 3.970 3.970 3.850 3.860 7,372 -0.14(-3.50%)
May 23, 2012 3.850 4.010 3.850 4.000 12,012 +0.13(+3.36%)
May 22, 2012 4.010 4.090 3.870 3.870 16,337 -0.13(-3.25%)
May 21, 2012 3.950 4.060 3.450 4.000 28,502 +0.01(+0.25%)
May 18, 2012 4.000 4.000 3.800 3.990 22,113 +0.00(+0.00%)
May 17, 2012 3.820 4.010 3.800 3.990 16,654 +0.10(+2.57%)
May 16, 2012 3.950 3.970 3.840 3.890 7,920 -0.02(-0.51%)
May 15, 2012 3.990 4.010 3.910 3.910 10,025 -0.19(-4.63%)
May 14, 2012 4.130 4.130 3.900 4.100 19,417 -0.10(-2.38%)
May 11, 2012 4.120 4.282 4.020 4.200 16,414 -0.04(-0.94%)
May 10, 2012 3.820 4.260 3.820 4.240 31,450 +0.31(+7.89%)
May 09, 2012 3.910 3.950 3.750 3.930 23,190 -0.01(-0.25%)
May 08, 2012 3.910 3.950 3.871 3.940 22,908 +0.02(+0.51%)
May 07, 2012 3.960 3.960 3.860 3.920 11,582 -0.07(-1.75%)
May 04, 2012 4.010 4.099 3.990 3.990 10,749 -0.09(-2.21%)
May 03, 2012 4.190 4.210 3.980 4.080 61,803 -0.12(-2.86%)
May 02, 2012 4.240 4.250 4.070 4.200 22,108 -0.02(-0.47%)
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.