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

Charles & Colvard (NQ: CTHR )

1.420 +0.090 (+6.77%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 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 (%)
Dec 30, 2005 131.14 131.20 128.32 129.28 41,490 -2.05(-1.56%)
Dec 29, 2005 131.33 132.61 128.77 131.33 43,249 +0.19(+0.15%)
Dec 28, 2005 139.71 140.80 128.00 131.14 140,687 -8.58(-6.14%)
Dec 27, 2005 150.14 150.19 138.88 139.71 96,850 -7.17(-4.88%)
Dec 23, 2005 145.79 152.58 140.86 146.88 249,432 +9.47(+6.89%)
Dec 22, 2005 152.32 152.83 136.00 137.41 461,360 -111.47(-44.79%)
Dec 21, 2005 239.76 258.48 239.76 248.88 71,475 +56.88(+29.62%)
Dec 20, 2005 193.09 193.28 185.22 192.00 53,976 -1.09(-0.56%)
Dec 19, 2005 200.70 202.82 190.78 193.09 50,281 -7.42(-3.70%)
Dec 16, 2005 192.64 200.96 191.17 200.51 33,763 +10.11(+5.31%)
Dec 15, 2005 194.05 195.65 185.60 190.40 34,607 -3.65(-1.88%)
Dec 14, 2005 200.13 201.28 192.96 194.05 23,135 -5.70(-2.85%)
Dec 13, 2005 202.37 204.80 195.52 199.74 37,114 -1.28(-0.64%)
Dec 12, 2005 208.00 208.32 198.40 201.02 45,792 -3.71(-1.81%)
Dec 09, 2005 207.68 210.30 202.88 204.74 151,927 +9.34(+4.78%)
Dec 08, 2005 193.79 197.25 192.00 195.39 50,866 +1.60(+0.83%)
Dec 07, 2005 195.20 201.28 192.70 193.79 25,766 -0.13(-0.07%)
Dec 06, 2005 198.40 201.34 188.80 193.92 42,346 -3.97(-2.01%)
Dec 05, 2005 196.03 198.27 190.59 197.89 62,062 +16.83(+9.30%)
Dec 02, 2005 180.61 183.74 178.88 181.06 8,306 -0.13(-0.07%)
Dec 01, 2005 172.93 184.00 171.20 181.18 26,638 +8.64(+5.01%)
Nov 30, 2005 186.05 186.37 170.88 172.54 59,765 -13.63(-7.32%)
Nov 29, 2005 189.50 195.07 185.60 186.18 19,068 -3.90(-2.05%)
Nov 28, 2005 194.11 198.27 187.52 190.08 35,265 -2.75(-1.43%)
Nov 25, 2005 189.76 194.69 189.76 192.83 17,530 +2.37(+1.24%)
Nov 23, 2005 188.80 195.07 186.56 190.46 47,432 +4.86(+2.62%)
Nov 22, 2005 180.80 187.46 178.11 185.60 40,740 +6.08(+3.39%)
Nov 21, 2005 182.40 183.54 177.09 179.52 19,192 -1.79(-0.99%)
Nov 18, 2005 186.11 186.56 179.20 181.31 31,001 -2.62(-1.43%)
Nov 17, 2005 179.20 191.68 179.20 183.94 35,554 +4.54(+2.53%)
Nov 16, 2005 174.66 182.34 172.80 179.39 27,732 +4.67(+2.67%)
Nov 15, 2005 185.34 187.71 173.12 174.72 41,620 -8.70(-4.75%)
Nov 14, 2005 171.26 185.47 170.69 183.42 93,420 +16.51(+9.89%)
Nov 11, 2005 164.93 169.54 161.79 166.91 18,979 +1.79(+1.09%)
Nov 10, 2005 169.60 169.60 164.80 165.12 29,252 -4.48(-2.64%)
Nov 09, 2005 166.53 172.74 166.53 169.60 35,492 +5.38(+3.27%)
Nov 08, 2005 157.44 169.60 157.44 164.22 64,089 +6.72(+4.27%)
Nov 07, 2005 151.68 158.08 151.49 157.50 22,844 +6.53(+4.32%)
Nov 04, 2005 150.46 151.94 149.31 150.98 8,951 +0.58(+0.38%)
Nov 03, 2005 151.17 158.40 148.42 150.40 25,967 +0.06(+0.04%)
Nov 02, 2005 144.96 150.34 143.49 150.34 12,966 +6.21(+4.31%)
Nov 01, 2005 148.80 148.80 141.12 144.13 20,112 -4.35(-2.93%)
Oct 31, 2005 150.40 155.20 147.71 148.48 30,443 -0.96(-0.64%)
Oct 28, 2005 140.61 152.00 140.61 149.44 60,433 +9.66(+6.91%)
Oct 27, 2005 147.01 147.14 138.24 139.78 14,299 -7.81(-5.29%)
Oct 26, 2005 148.35 150.02 144.64 147.58 12,498 -1.54(-1.03%)
Oct 25, 2005 152.58 154.18 143.42 149.12 21,640 -4.48(-2.92%)
Oct 24, 2005 148.42 153.66 148.16 153.60 12,876 +6.02(+4.08%)
Oct 21, 2005 145.34 147.84 143.30 147.58 15,423 +2.30(+1.59%)
Oct 20, 2005 140.61 149.57 137.73 145.28 33,366 +6.02(+4.32%)
Oct 19, 2005 131.39 140.35 130.88 139.26 20,763 +7.87(+5.99%)
Oct 18, 2005 129.41 132.80 128.70 131.39 14,283 +1.92(+1.48%)
Oct 17, 2005 135.55 136.96 127.10 129.47 17,100 -6.08(-4.49%)
Oct 14, 2005 131.46 136.38 128.77 135.55 9,435 +4.67(+3.57%)
Oct 13, 2005 133.82 135.68 126.40 130.88 37,765 -3.46(-2.57%)
Oct 12, 2005 142.98 145.02 134.21 134.34 12,194 -8.64(-6.04%)
Oct 11, 2005 149.18 150.85 141.25 142.98 10,391 -5.76(-3.87%)
Oct 10, 2005 150.46 156.74 148.29 148.74 6,645 -1.73(-1.15%)
Oct 07, 2005 146.30 152.00 146.30 150.46 4,717 +4.22(+2.89%)
Oct 06, 2005 147.20 151.36 142.91 146.24 16,315 -2.11(-1.42%)
Oct 05, 2005 159.04 159.04 147.20 148.35 18,766 -10.69(-6.72%)
Oct 04, 2005 169.73 172.80 158.40 159.04 24,167 -9.92(-5.87%)
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.