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

Charles & Colvard (NQ: CTHR )

0.3030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2010 2.760 2.790 2.690 2.790 16,612 +0.12(+4.49%)
Jun 29, 2010 2.860 2.860 2.620 2.670 84,392 -0.19(-6.64%)
Jun 25, 2010 2.860 3.000 2.860 2.860 128,639 +0.00(+0.00%)
Jun 24, 2010 2.880 2.900 2.820 2.860 42,737 -0.02(-0.69%)
Jun 23, 2010 2.900 2.950 2.850 2.880 15,744 -0.02(-0.69%)
Jun 22, 2010 3.150 3.170 2.880 2.900 53,350 -0.21(-6.75%)
Jun 21, 2010 3.250 3.250 3.100 3.110 79,743 -0.04(-1.27%)
Jun 18, 2010 3.250 3.250 3.090 3.150 32,164 +0.03(+0.96%)
Jun 17, 2010 3.090 3.140 3.070 3.120 74,034 +0.00(+0.00%)
Jun 16, 2010 2.951 3.120 2.950 3.120 82,415 +0.14(+4.70%)
Jun 15, 2010 3.040 3.040 2.960 2.980 54,571 -0.14(-4.49%)
Jun 14, 2010 2.900 3.150 2.710 3.120 129,905 +0.22(+7.59%)
Jun 11, 2010 2.650 2.900 2.650 2.900 70,538 +0.23(+8.61%)
Jun 10, 2010 2.640 2.700 2.610 2.670 33,196 +0.08(+3.09%)
Jun 09, 2010 2.700 2.700 2.590 2.590 55,912 -0.14(-5.13%)
Jun 08, 2010 2.990 2.990 2.690 2.730 82,794 -0.23(-7.77%)
Jun 07, 2010 3.030 3.150 2.860 2.960 28,843 -0.07(-2.31%)
Jun 04, 2010 3.070 3.100 2.860 3.030 81,067 -0.01(-0.33%)
Jun 03, 2010 2.600 3.100 2.599 3.040 398,229 +0.45(+17.37%)
Jun 02, 2010 2.410 2.600 2.400 2.590 163,867 +0.17(+7.02%)
Jun 01, 2010 2.410 2.450 2.390 2.420 30,018 -0.08(-3.20%)
May 28, 2010 2.470 2.500 2.380 2.500 44,838 +0.03(+1.21%)
May 27, 2010 2.490 2.500 2.430 2.470 96,444 +0.02(+0.82%)
May 26, 2010 2.350 2.507 2.330 2.450 59,117 +0.10(+4.26%)
May 25, 2010 2.360 2.360 2.320 2.350 29,720 -0.02(-0.84%)
May 24, 2010 2.390 2.410 2.357 2.370 64,107 +0.02(+0.85%)
May 21, 2010 2.250 2.380 2.130 2.350 90,352 +0.00(+0.00%)
May 20, 2010 2.360 2.430 2.320 2.350 35,279 -0.08(-3.29%)
May 19, 2010 2.440 2.470 2.400 2.430 17,936 -0.07(-2.80%)
May 18, 2010 2.500 2.530 2.430 2.500 87,642 +0.07(+2.88%)
May 17, 2010 2.400 2.500 2.400 2.430 19,410 +0.01(+0.41%)
May 14, 2010 2.500 2.500 2.390 2.420 19,843 -0.07(-2.81%)
May 13, 2010 2.510 2.510 2.470 2.490 27,313 -0.01(-0.40%)
May 12, 2010 2.410 2.550 2.400 2.500 95,201 +0.09(+3.73%)
May 11, 2010 2.410 2.510 2.310 2.410 28,216 -0.14(-5.49%)
May 10, 2010 2.450 2.550 2.390 2.550 60,529 +0.17(+7.14%)
May 07, 2010 2.450 2.570 2.300 2.380 78,137 +0.07(+3.03%)
May 06, 2010 2.330 2.550 2.200 2.310 147,479 +0.04(+1.76%)
May 05, 2010 2.301 2.580 2.200 2.270 16,317 -0.02(-0.87%)
May 04, 2010 2.280 2.290 2.130 2.290 54,059 +0.04(+1.78%)
May 03, 2010 2.490 2.490 2.220 2.250 139,121 -0.24(-9.64%)
Apr 30, 2010 2.350 2.500 2.350 2.490 188,849 +0.18(+7.79%)
Apr 29, 2010 2.300 2.550 2.180 2.310 291,320 -0.01(-0.43%)
Apr 28, 2010 1.780 2.680 1.710 2.320 995,738 +0.66(+39.76%)
Apr 27, 2010 1.680 1.790 1.650 1.660 92,744 -0.02(-1.19%)
Apr 26, 2010 1.730 1.730 1.660 1.680 66,722 -0.02(-1.18%)
Apr 23, 2010 1.650 1.700 1.650 1.700 4,000 +0.05(+3.03%)
Apr 22, 2010 1.690 1.690 1.640 1.650 12,159 -0.01(-0.60%)
Apr 21, 2010 1.680 1.690 1.660 1.660 9,065 -0.02(-1.19%)
Apr 20, 2010 1.670 1.740 1.650 1.680 34,185 +0.01(+0.60%)
Apr 19, 2010 1.680 1.730 1.660 1.670 21,815 -0.01(-0.60%)
Apr 16, 2010 1.650 1.680 1.650 1.680 7,522 +0.03(+1.70%)
Apr 15, 2010 1.700 1.760 1.600 1.652 42,818 -0.03(-1.67%)
Apr 14, 2010 1.730 1.770 1.680 1.680 112,567 -0.07(-4.00%)
Apr 13, 2010 1.800 1.800 1.730 1.750 30,216 -0.03(-1.68%)
Apr 12, 2010 1.830 1.830 1.710 1.780 11,874 -0.02(-1.12%)
Apr 09, 2010 1.850 1.870 1.760 1.800 20,868 -0.02(-1.10%)
Apr 08, 2010 1.880 1.880 1.820 1.820 6,520 -0.06(-3.19%)
Apr 07, 2010 1.810 1.880 1.800 1.880 40,957 +0.05(+2.73%)
Apr 06, 2010 1.800 1.850 1.790 1.830 15,323 +0.03(+1.66%)
Apr 05, 2010 1.840 1.840 1.750 1.800 38,133 -0.04(-2.17%)
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.