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 31, 2011 3.760 3.760 3.650 3.760 11,950 +0.01(+0.27%)
Mar 30, 2011 3.750 3.750 3.660 3.750 13,975 +0.09(+2.46%)
Mar 29, 2011 3.650 3.690 3.640 3.660 8,997 -0.05(-1.35%)
Mar 28, 2011 3.730 3.730 3.590 3.710 9,939 +0.01(+0.27%)
Mar 25, 2011 3.650 3.700 3.640 3.700 5,300 +0.03(+0.82%)
Mar 24, 2011 3.690 3.700 3.660 3.670 15,100 -0.02(-0.54%)
Mar 23, 2011 3.500 3.740 3.500 3.690 35,372 +0.18(+5.13%)
Mar 22, 2011 3.480 3.540 3.410 3.510 17,639 +0.10(+2.93%)
Mar 21, 2011 3.430 3.450 3.250 3.410 38,347 +0.20(+6.23%)
Mar 18, 2011 3.100 3.250 3.090 3.210 41,629 +0.12(+3.88%)
Mar 17, 2011 3.090 3.150 3.060 3.090 26,695 +0.01(+0.32%)
Mar 16, 2011 3.210 3.210 3.000 3.080 41,928 -0.18(-5.52%)
Mar 15, 2011 3.350 3.350 3.120 3.260 37,898 -0.08(-2.40%)
Mar 14, 2011 3.390 3.410 3.340 3.340 37,965 -0.05(-1.47%)
Mar 11, 2011 3.270 3.400 3.270 3.390 26,258 +0.05(+1.50%)
Mar 10, 2011 3.330 3.360 3.220 3.340 65,997 -0.05(-1.47%)
Mar 09, 2011 3.520 3.550 3.370 3.390 64,811 -0.11(-3.15%)
Mar 08, 2011 3.510 3.570 3.350 3.500 37,215 +0.04(+1.16%)
Mar 07, 2011 3.530 3.540 3.410 3.460 23,171 -0.06(-1.70%)
Mar 04, 2011 3.530 3.591 3.450 3.520 32,192 -0.01(-0.28%)
Mar 03, 2011 3.800 3.800 3.500 3.530 67,008 -0.22(-5.87%)
Mar 02, 2011 3.880 3.880 3.750 3.750 23,221 -0.11(-2.85%)
Mar 01, 2011 3.900 3.940 3.800 3.860 93,588 -0.04(-1.03%)
Feb 28, 2011 3.910 3.990 3.900 3.900 39,642 -0.04(-1.02%)
Feb 25, 2011 3.870 3.980 3.710 3.940 92,790 +0.14(+3.68%)
Feb 24, 2011 3.660 3.850 3.350 3.800 112,646 -0.17(-4.28%)
Feb 23, 2011 3.820 3.980 3.730 3.970 115,551 +0.16(+4.20%)
Feb 22, 2011 3.960 3.980 3.750 3.810 123,930 -0.10(-2.56%)
Feb 18, 2011 3.790 3.940 3.790 3.910 103,276 +0.06(+1.56%)
Feb 17, 2011 3.810 3.870 3.800 3.850 135,656 +0.08(+2.12%)
Feb 16, 2011 3.630 3.800 3.600 3.770 48,030 +0.08(+2.17%)
Feb 15, 2011 3.740 3.810 3.660 3.690 52,840 -0.02(-0.54%)
Feb 14, 2011 3.630 3.790 3.550 3.710 95,319 +0.14(+3.92%)
Feb 11, 2011 3.700 3.700 3.300 3.570 94,357 -0.06(-1.65%)
Feb 10, 2011 3.750 3.800 3.530 3.630 123,617 -0.12(-3.20%)
Feb 09, 2011 3.850 3.870 3.500 3.750 152,334 -0.10(-2.60%)
Feb 08, 2011 3.520 3.860 3.520 3.850 147,875 +0.29(+8.26%)
Feb 07, 2011 3.010 3.720 2.987 3.556 224,931 +0.40(+12.54%)
Feb 04, 2011 2.860 3.220 2.770 3.160 159,331 +0.37(+13.26%)
Feb 03, 2011 2.690 2.850 2.690 2.790 59,962 +0.10(+3.72%)
Feb 02, 2011 2.690 2.730 2.690 2.690 10,281 -0.01(-0.37%)
Feb 01, 2011 2.760 2.780 2.690 2.700 25,075 -0.04(-1.46%)
Jan 31, 2011 2.660 2.750 2.640 2.740 28,246 +0.07(+2.62%)
Jan 28, 2011 2.740 2.749 2.650 2.670 26,431 -0.05(-1.84%)
Jan 27, 2011 2.710 2.790 2.620 2.720 30,263 -0.03(-1.09%)
Jan 26, 2011 2.640 2.950 2.630 2.750 41,555 +0.12(+4.56%)
Jan 25, 2011 2.610 2.630 2.590 2.630 22,137 +0.01(+0.38%)
Jan 24, 2011 2.600 2.620 2.590 2.620 97,547 +0.01(+0.38%)
Jan 21, 2011 2.600 2.619 2.550 2.610 32,223 +0.01(+0.38%)
Jan 20, 2011 2.620 2.680 2.550 2.600 104,726 -0.05(-1.89%)
Jan 19, 2011 2.650 2.700 2.640 2.650 37,660 -0.01(-0.38%)
Jan 18, 2011 2.640 2.720 2.640 2.660 20,257 -0.01(-0.37%)
Jan 14, 2011 2.650 2.690 2.650 2.670 9,535 +0.02(+0.75%)
Jan 13, 2011 2.680 2.750 2.610 2.650 37,641 -0.07(-2.57%)
Jan 12, 2011 2.670 2.720 2.610 2.720 16,276 +0.10(+3.82%)
Jan 11, 2011 2.550 2.660 2.550 2.620 15,610 +0.07(+2.75%)
Jan 10, 2011 2.670 2.690 2.540 2.550 46,791 -0.18(-6.59%)
Jan 07, 2011 2.880 2.880 2.720 2.730 34,700 -0.15(-5.21%)
Jan 06, 2011 2.950 2.950 2.880 2.880 48,336 -0.07(-2.37%)
Jan 05, 2011 2.950 3.050 2.950 2.950 24,751 +0.00(+0.00%)
Jan 04, 2011 3.005 3.005 2.950 2.950 33,437 -0.05(-1.67%)
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.