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

Charles & Colvard (NQ: CTHR )

0.2893 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2009 1.330 1.850 1.250 1.330 44,400 +0.00(+0.00%)
Nov 27, 2009 1.280 1.350 1.220 1.330 67,752 +0.08(+6.40%)
Nov 25, 2009 1.180 1.290 1.150 1.250 97,453 +0.05(+4.17%)
Nov 24, 2009 1.450 1.450 1.030 1.200 477,932 -0.18(-13.04%)
Nov 23, 2009 1.340 1.480 1.200 1.380 461,794 +0.10(+7.81%)
Nov 20, 2009 1.140 1.300 1.060 1.280 312,931 +0.20(+18.52%)
Nov 19, 2009 1.160 1.250 1.020 1.080 280,799 -0.01(-0.92%)
Nov 18, 2009 0.9700 1.150 0.8300 1.090 207,961 +0.17(+18.48%)
Nov 17, 2009 0.8900 0.9300 0.7700 0.9200 138,450 +0.10(+12.20%)
Nov 16, 2009 0.8900 0.8900 0.8000 0.8200 127,564 -0.04(-4.65%)
Nov 13, 2009 0.6800 0.8600 0.6800 0.8600 216,143 +0.16(+22.86%)
Nov 12, 2009 0.7000 0.7900 0.6500 0.7000 152,506 +0.01(+1.45%)
Nov 11, 2009 0.6500 0.7000 0.6300 0.6900 28,540 +0.06(+9.87%)
Nov 10, 2009 0.6800 0.6800 0.6280 0.6280 26,081 -0.06(-8.99%)
Nov 09, 2009 0.6000 0.7200 0.5300 0.6900 117,860 +0.08(+13.11%)
Nov 06, 2009 0.5500 0.6800 0.5500 0.6100 81,056 +0.03(+5.17%)
Nov 05, 2009 0.6000 0.6000 0.5550 0.5800 39,324 -0.02(-3.33%)
Nov 04, 2009 0.6001 0.6300 0.6000 0.6000 48,689 -0.01(-1.64%)
Nov 03, 2009 0.5812 0.6200 0.5800 0.6100 17,860 +0.04(+7.02%)
Nov 02, 2009 0.5000 0.6300 0.4950 0.5700 43,615 +0.04(+7.55%)
Oct 30, 2009 0.5600 0.5901 0.5300 0.5300 24,496 -0.02(-3.64%)
Oct 29, 2009 0.5500 0.5999 0.5500 0.5500 6,605 -0.02(-3.51%)
Oct 28, 2009 0.6100 0.6100 0.5700 0.5700 20,600 -0.08(-12.31%)
Oct 27, 2009 0.5800 0.6500 0.5600 0.6500 51,557 +0.08(+14.04%)
Oct 26, 2009 0.5500 0.6100 0.5500 0.5700 4,892 -0.01(-0.87%)
Oct 23, 2009 0.5800 0.6000 0.5750 0.5750 40,392 +0.00(+0.00%)
Oct 22, 2009 0.5500 0.6000 0.5500 0.5750 115,493 +0.01(+2.68%)
Oct 21, 2009 0.5890 0.5900 0.5500 0.5600 47,475 -0.01(-1.75%)
Oct 20, 2009 0.5890 0.5900 0.5500 0.5700 44,577 +0.00(+0.00%)
Oct 19, 2009 0.5000 0.5800 0.5000 0.5700 63,851 +0.03(+5.56%)
Oct 16, 2009 0.5300 0.5400 0.4900 0.5400 31,280 +0.02(+3.83%)
Oct 15, 2009 0.4700 0.5290 0.4700 0.5201 50,429 +0.06(+13.04%)
Oct 14, 2009 0.4500 0.5199 0.4500 0.4601 34,100 +0.01(+2.22%)
Oct 13, 2009 0.4700 0.5099 0.4500 0.4501 33,009 -0.02(-4.23%)
Oct 12, 2009 0.4800 0.5000 0.4600 0.4700 58,609 -0.03(-6.02%)
Oct 09, 2009 0.4700 0.5300 0.4700 0.5001 24,531 +0.01(+3.07%)
Oct 08, 2009 0.4700 0.5199 0.4700 0.4852 20,900 -0.01(-2.96%)
Oct 07, 2009 0.4601 0.5000 0.4500 0.5000 35,614 +0.03(+6.38%)
Oct 06, 2009 0.4500 0.5500 0.4500 0.4700 101,258 +0.03(+6.82%)
Oct 05, 2009 0.5300 0.5890 0.4400 0.4400 46,530 -0.05(-10.20%)
Oct 02, 2009 0.5000 0.5500 0.4700 0.4900 73,663 -0.10(-16.95%)
Oct 01, 2009 0.6300 0.6300 0.5900 0.5900 46,418 +0.02(+3.51%)
Sep 30, 2009 0.6600 0.6600 0.5700 0.5700 31,224 -0.06(-9.52%)
Sep 29, 2009 0.6200 0.6600 0.6012 0.6300 72,199 +0.01(+1.34%)
Sep 28, 2009 0.6200 0.6869 0.6200 0.6217 1,191 +0.00(+0.27%)
Sep 25, 2009 0.6300 0.6900 0.6200 0.6200 15,442 -0.01(-1.59%)
Sep 24, 2009 0.6200 0.6700 0.6200 0.6300 37,556 -0.00(-0.24%)
Sep 23, 2009 0.6200 0.6900 0.6200 0.6315 2,217 +0.01(+1.20%)
Sep 22, 2009 0.6800 0.6800 0.6200 0.6240 29,697 +0.02(+4.00%)
Sep 21, 2009 0.6500 0.7000 0.6000 0.6000 33,238 -0.01(-1.64%)
Sep 18, 2009 0.6800 0.7000 0.6000 0.6100 36,384 -0.08(-11.59%)
Sep 17, 2009 0.7200 0.7299 0.6704 0.6900 4,533 -0.03(-4.18%)
Sep 16, 2009 0.7600 0.7700 0.7200 0.7201 24,923 +0.00(+0.01%)
Sep 15, 2009 0.7800 0.7800 0.7200 0.7200 19,899 -0.07(-8.86%)
Sep 14, 2009 0.7600 0.8100 0.6800 0.7900 47,633 +0.11(+16.18%)
Sep 11, 2009 0.6200 0.6900 0.6200 0.6800 66,202 +0.10(+17.65%)
Sep 10, 2009 0.5800 0.6000 0.5599 0.5780 23,460 +0.01(+1.40%)
Sep 09, 2009 0.5589 0.5700 0.5300 0.5700 30,547 +0.01(+1.79%)
Sep 08, 2009 0.4700 0.5900 0.4700 0.5600 270,021 +0.09(+18.39%)
Sep 04, 2009 0.4000 0.4860 0.4000 0.4730 23,968 +0.07(+18.25%)
Sep 03, 2009 0.3820 0.4220 0.3801 0.4000 5,445 -0.01(-3.50%)
Sep 02, 2009 0.4201 0.4300 0.4145 0.4145 8,558 -0.01(-1.31%)
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.