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

Charles & Colvard (NQ: CTHR )

0.3193 -0.0307 (-8.77%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 3, 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 (%)
Jul 30, 2010 2.750 2.810 2.700 2.720 50,833 -0.04(-1.45%)
Jul 29, 2010 3.000 3.000 2.760 2.760 41,150 -0.11(-3.83%)
Jul 28, 2010 2.750 2.880 2.740 2.870 69,751 +0.11(+3.99%)
Jul 27, 2010 2.805 2.805 2.760 2.760 9,400 -0.01(-0.36%)
Jul 26, 2010 2.720 2.770 2.720 2.770 6,840 +0.05(+1.84%)
Jul 23, 2010 2.700 2.740 2.700 2.720 8,482 +0.02(+0.74%)
Jul 22, 2010 2.710 2.730 2.700 2.700 31,555 -0.01(-0.37%)
Jul 21, 2010 2.750 2.780 2.710 2.710 21,680 +0.00(+0.00%)
Jul 20, 2010 2.770 2.900 2.710 2.710 54,058 -0.05(-1.81%)
Jul 19, 2010 2.750 2.830 2.750 2.760 14,834 +0.01(+0.36%)
Jul 16, 2010 2.750 2.780 2.750 2.750 23,597 -0.01(-0.36%)
Jul 15, 2010 2.783 2.783 2.750 2.760 8,800 -0.04(-1.43%)
Jul 14, 2010 2.830 2.850 2.750 2.800 15,582 -0.01(-0.36%)
Jul 13, 2010 2.780 2.820 2.770 2.810 12,405 +0.07(+2.55%)
Jul 12, 2010 2.720 2.750 2.710 2.740 34,985 +0.02(+0.74%)
Jul 09, 2010 2.640 2.720 2.640 2.720 5,740 +0.04(+1.49%)
Jul 08, 2010 2.750 2.750 2.620 2.680 20,365 +0.03(+1.13%)
Jul 07, 2010 2.700 2.750 2.620 2.650 53,483 -0.02(-0.75%)
Jul 06, 2010 2.700 2.700 2.620 2.670 36,833 +0.02(+0.84%)
Jul 02, 2010 2.650 2.670 2.620 2.648 7,542 +0.01(+0.30%)
Jul 01, 2010 2.620 2.720 2.550 2.640 66,970 -0.15(-5.38%)
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%)
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.