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

Charles & Colvard (NQ: CTHR )

0.3600 -0.0190 (-5.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 30, 2009 0.4000 0.5000 0.4000 0.4200 36,875 +0.03(+7.69%)
Apr 29, 2009 0.3600 0.3900 0.3600 0.3900 10,036 +0.01(+3.17%)
Apr 28, 2009 0.3700 0.3800 0.3700 0.3780 19,900 +0.02(+5.00%)
Apr 27, 2009 0.3300 0.3800 0.3300 0.3600 15,827 -0.04(-10.00%)
Apr 24, 2009 0.3510 0.4100 0.3510 0.4000 1,525 -0.01(-2.44%)
Apr 23, 2009 0.4300 0.4300 0.4000 0.4100 2,200 -0.01(-2.38%)
Apr 22, 2009 0.3420 0.4500 0.3420 0.4200 17,925 +0.06(+16.63%)
Apr 21, 2009 0.3500 0.3601 0.3401 0.3601 1,650 -0.02(-5.26%)
Apr 20, 2009 0.4001 0.4001 0.3800 0.3801 1,855 -0.02(-4.98%)
Apr 17, 2009 0.4300 0.4800 0.4000 0.4000 17,000 -0.01(-1.23%)
Apr 16, 2009 0.3900 0.4050 0.3700 0.4050 24,529 +0.04(+9.46%)
Apr 15, 2009 0.3600 0.3800 0.3500 0.3700 6,800 +0.02(+5.71%)
Apr 14, 2009 0.3000 0.3500 0.3000 0.3500 20,025 +0.01(+2.64%)
Apr 13, 2009 0.3200 0.3410 0.3200 0.3410 5,932 +0.01(+3.33%)
Apr 09, 2009 0.3200 0.3400 0.3200 0.3300 1,800 +0.01(+3.13%)
Apr 08, 2009 0.3300 0.3500 0.2900 0.3200 11,746 -0.06(-15.79%)
Apr 07, 2009 0.3800 0.3900 0.3800 0.3800 5,500 +0.00(+0.00%)
Apr 06, 2009 0.3999 0.3999 0.3800 0.3800 5,300 -0.01(-2.59%)
Apr 03, 2009 0.3900 0.3901 0.3900 0.3901 3,400 +0.03(+8.36%)
Apr 02, 2009 0.3400 0.3700 0.3201 0.3600 3,600 -0.03(-7.69%)
Apr 01, 2009 0.3600 0.4000 0.3400 0.3900 38,507 +0.04(+11.43%)
Mar 31, 2009 0.3100 0.3500 0.3100 0.3500 26,331 +0.03(+9.37%)
Mar 30, 2009 0.3500 0.3500 0.3000 0.3200 17,500 +0.02(+6.67%)
Mar 26, 2009 0.3200 0.5100 0.3000 0.3000 15,100 +0.01(+3.45%)
Mar 25, 2009 0.3000 0.3200 0.2900 0.2900 16,350 -0.02(-6.45%)
Mar 24, 2009 0.3000 0.3400 0.3000 0.3100 843 +0.00(+0.00%)
Mar 23, 2009 0.3500 0.3500 0.3100 0.3100 9,931 +0.03(+10.71%)
Mar 20, 2009 0.2806 0.2900 0.2800 0.2800 4,388 -0.01(-3.45%)
Mar 19, 2009 0.2600 0.2999 0.2600 0.2900 41,579 +0.02(+7.41%)
Mar 18, 2009 0.2701 0.2800 0.2700 0.2700 49,126 +0.00(+0.00%)
Mar 17, 2009 0.2701 0.3001 0.2700 0.2700 16,080 -0.03(-9.97%)
Mar 16, 2009 0.3000 0.3000 0.2700 0.2999 11,159 +0.01(+3.41%)
Mar 13, 2009 0.2712 0.2900 0.2602 0.2900 1,150 +0.03(+11.54%)
Mar 12, 2009 0.2800 0.3200 0.2600 0.2600 7,166 -0.02(-7.14%)
Mar 11, 2009 0.2600 0.2800 0.2600 0.2800 200 +0.02(+7.69%)
Mar 10, 2009 0.2800 0.2900 0.2500 0.2600 16,000 +0.00(+0.00%)
Mar 09, 2009 0.2620 0.2900 0.2600 0.2600 19,531 +0.00(+0.04%)
Mar 06, 2009 0.2500 0.2825 0.2500 0.2599 7,500 -0.02(-7.18%)
Mar 05, 2009 0.2700 0.3000 0.2700 0.2800 48,970 -0.02(-6.67%)
Mar 04, 2009 0.3000 0.3100 0.3000 0.3000 7,995 -0.07(-18.92%)
Mar 02, 2009 0.3899 0.5500 0.3600 0.3700 17,220 -0.04(-9.76%)
Feb 25, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 24, 2009 0.3964 0.4100 0.3700 0.4100 1,879 +0.04(+10.81%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3700 23,325 -0.06(-14.43%)
Feb 20, 2009 0.4500 0.4899 0.4300 0.4324 8,775 -0.03(-6.00%)
Feb 19, 2009 0.4700 0.5000 0.4500 0.4600 12,881 -0.01(-2.13%)
Feb 18, 2009 0.4500 0.4701 0.4100 0.4700 39,915 +0.00(+0.00%)
Feb 17, 2009 0.4500 0.4800 0.4500 0.4700 89,230 -0.00(-0.42%)
Feb 13, 2009 0.4800 0.4800 0.4500 0.4720 73,489 +0.06(+15.15%)
Feb 12, 2009 0.4000 0.4099 0.3700 0.4099 159,714 +0.04(+10.78%)
Feb 11, 2009 0.4000 0.4000 0.3500 0.3700 85,084 +0.05(+14.55%)
Feb 10, 2009 0.3500 0.3500 0.3230 0.3230 3,415 -0.02(-5.00%)
Feb 09, 2009 0.3600 0.3600 0.3301 0.3400 11,600 -0.01(-2.88%)
Feb 06, 2009 0.3400 0.3999 0.3400 0.3501 40,315 +0.01(+2.97%)
Feb 05, 2009 0.2600 0.3400 0.2600 0.3400 5,631 +0.07(+25.93%)
Feb 04, 2009 0.3000 0.3000 0.2700 0.2700 5,304 +0.00(+0.00%)
Feb 03, 2009 0.2800 0.2800 0.2700 0.2700 300 -0.04(-12.90%)
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.