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, 2008 1.280 1.300 1.210 1.230 105,125 -0.02(-1.60%)
Mar 28, 2008 1.250 1.290 1.220 1.250 57,571 +0.03(+2.46%)
Mar 27, 2008 1.250 1.250 1.210 1.220 14,558 -0.04(-3.17%)
Mar 26, 2008 1.270 1.270 1.210 1.260 44,781 +0.01(+0.80%)
Mar 25, 2008 1.220 1.290 1.220 1.250 53,368 +0.00(+0.00%)
Mar 24, 2008 1.200 1.250 1.180 1.250 77,861 +0.03(+2.46%)
Mar 21, 2008 1.170 1.240 1.160 1.220 15,760 +0.00(+0.00%)
Mar 20, 2008 1.170 1.240 1.160 1.220 15,760 +0.02(+1.67%)
Mar 19, 2008 1.160 1.230 1.150 1.200 24,847 +0.01(+0.84%)
Mar 18, 2008 1.180 1.210 1.150 1.190 67,965 +0.01(+0.85%)
Mar 17, 2008 1.190 1.200 1.120 1.180 38,265 +0.02(+1.72%)
Mar 14, 2008 1.240 1.240 1.160 1.160 41,159 -0.07(-5.69%)
Mar 13, 2008 1.270 1.270 1.190 1.230 168,939 -0.02(-1.60%)
Mar 12, 2008 1.250 1.250 1.220 1.250 27,718 +0.04(+3.31%)
Mar 11, 2008 1.230 1.250 1.200 1.210 50,799 -0.02(-1.63%)
Mar 10, 2008 1.250 1.270 1.224 1.230 60,628 -0.01(-0.81%)
Mar 07, 2008 1.300 1.350 1.240 1.240 60,641 -0.09(-6.77%)
Mar 06, 2008 1.370 1.380 1.330 1.330 33,043 -0.02(-1.48%)
Mar 05, 2008 1.400 1.500 1.310 1.350 199,647 +0.07(+5.47%)
Mar 04, 2008 1.325 1.380 1.280 1.280 496,814 +0.04(+3.23%)
Mar 03, 2008 1.300 1.300 1.200 1.240 77,823 -0.04(-3.13%)
Feb 29, 2008 1.350 1.410 1.260 1.280 40,427 -0.08(-5.88%)
Feb 28, 2008 1.400 1.400 1.360 1.360 13,929 -0.04(-2.86%)
Feb 27, 2008 1.390 1.470 1.370 1.400 12,424 +0.02(+1.45%)
Feb 26, 2008 1.250 1.460 1.240 1.380 65,949 +0.10(+7.81%)
Feb 25, 2008 1.250 1.300 1.220 1.280 37,816 -0.02(-1.54%)
Feb 22, 2008 1.420 1.460 1.230 1.300 116,323 -0.16(-10.96%)
Feb 21, 2008 1.470 1.470 1.420 1.460 25,465 +0.02(+1.39%)
Feb 20, 2008 1.440 1.450 1.400 1.440 54,685 -0.01(-0.69%)
Feb 19, 2008 1.480 1.520 1.420 1.450 19,910 -0.03(-2.03%)
Feb 18, 2008 1.420 1.570 1.420 1.480 13,678 +0.00(+0.00%)
Feb 15, 2008 1.420 1.570 1.420 1.480 13,678 +0.05(+3.50%)
Feb 14, 2008 1.550 1.550 1.400 1.430 56,000 -0.07(-4.67%)
Feb 13, 2008 1.540 1.570 1.470 1.500 47,200 +0.00(+0.00%)
Feb 12, 2008 1.680 1.690 1.490 1.500 113,058 -0.09(-5.66%)
Feb 11, 2008 1.720 1.790 1.560 1.590 76,866 -0.11(-6.47%)
Feb 08, 2008 1.770 1.790 1.680 1.700 42,488 -0.10(-5.56%)
Feb 07, 2008 1.890 1.920 1.780 1.800 90,931 -0.12(-6.25%)
Feb 06, 2008 2.000 2.010 1.860 1.920 63,014 -0.08(-4.00%)
Feb 05, 2008 2.000 2.050 2.000 2.000 14,376 +0.01(+0.50%)
Feb 04, 2008 2.000 2.080 1.990 1.990 42,665 +0.00(+0.00%)
Feb 01, 2008 1.990 2.000 1.950 1.990 61,725 +0.03(+1.53%)
Jan 31, 2008 1.940 2.000 1.940 1.960 70,033 +0.02(+1.03%)
Jan 30, 2008 1.890 2.040 1.860 1.940 104,935 +0.04(+2.11%)
Jan 29, 2008 1.900 1.900 1.770 1.900 32,200 +0.01(+0.53%)
Jan 28, 2008 1.840 1.920 1.800 1.890 42,629 +0.09(+5.00%)
Jan 25, 2008 1.800 1.880 1.800 1.800 15,006 +0.00(+0.00%)
Jan 24, 2008 1.820 1.920 1.750 1.800 21,350 -0.05(-2.70%)
Jan 23, 2008 1.800 1.850 1.760 1.850 27,197 +0.08(+4.52%)
Jan 22, 2008 1.760 1.900 1.710 1.770 36,744 -0.01(-0.56%)
Jan 21, 2008 1.640 1.800 1.640 1.780 26,884 +0.00(+0.00%)
Jan 18, 2008 1.640 1.800 1.640 1.780 26,884 +0.14(+8.54%)
Jan 17, 2008 1.670 1.670 1.590 1.640 16,618 +0.06(+3.80%)
Jan 16, 2008 1.620 1.650 1.550 1.580 59,334 -0.07(-4.24%)
Jan 15, 2008 1.740 1.750 1.610 1.650 39,616 -0.12(-6.78%)
Jan 14, 2008 1.810 1.850 1.770 1.770 32,196 -0.04(-2.21%)
Jan 11, 2008 1.790 1.940 1.740 1.810 81,417 -0.03(-1.63%)
Jan 10, 2008 1.770 1.850 1.740 1.840 82,466 +0.09(+5.14%)
Jan 09, 2008 1.890 1.910 1.750 1.750 87,920 -0.02(-1.13%)
Jan 08, 2008 1.911 1.960 1.760 1.770 90,596 -0.14(-7.33%)
Jan 07, 2008 2.040 2.100 1.890 1.910 83,966 -0.14(-6.83%)
Jan 04, 2008 2.150 2.150 2.040 2.050 126,987 -0.11(-5.09%)
Jan 03, 2008 2.260 2.260 2.130 2.160 31,587 -0.05(-2.26%)
Jan 02, 2008 2.190 2.220 2.130 2.210 30,429 +0.01(+0.45%)
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.