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

Charles & Colvard (NQ: CTHR )

0.3500 +0.0049 (+1.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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, 2012 4.440 4.470 4.210 4.250 108,413 -0.17(-3.85%)
Apr 27, 2012 4.410 4.490 4.100 4.420 34,350 -0.01(-0.23%)
Apr 26, 2012 3.970 4.560 3.970 4.430 76,494 +0.26(+6.24%)
Apr 25, 2012 4.200 4.330 4.140 4.170 9,343 -0.02(-0.48%)
Apr 24, 2012 4.180 4.200 4.120 4.190 18,987 -0.03(-0.71%)
Apr 23, 2012 4.100 4.260 4.060 4.220 29,188 -0.04(-0.94%)
Apr 20, 2012 4.550 4.560 4.250 4.260 13,098 -0.21(-4.70%)
Apr 19, 2012 4.400 4.570 4.390 4.470 27,495 +0.06(+1.36%)
Apr 18, 2012 4.020 4.450 4.000 4.410 49,457 +0.34(+8.35%)
Apr 17, 2012 4.000 4.080 3.950 4.070 26,856 +0.08(+2.01%)
Apr 16, 2012 3.980 4.060 3.870 3.990 36,281 +0.02(+0.50%)
Apr 13, 2012 4.050 4.110 3.970 3.970 3,600 -0.14(-3.41%)
Apr 12, 2012 4.090 4.190 4.090 4.110 7,429 +0.00(+0.00%)
Apr 11, 2012 4.010 4.140 4.000 4.110 12,968 +0.10(+2.49%)
Apr 10, 2012 4.280 4.330 4.010 4.010 26,872 -0.45(-10.09%)
Apr 09, 2012 4.420 4.540 4.260 4.460 4,803 +0.00(+0.00%)
Apr 05, 2012 4.570 4.660 4.460 4.460 16,958 -0.15(-3.25%)
Apr 04, 2012 4.640 4.640 4.480 4.610 10,874 -0.10(-2.12%)
Apr 03, 2012 4.700 4.750 4.520 4.710 4,755 +0.05(+1.07%)
Apr 02, 2012 4.660 4.740 4.611 4.660 22,326 +0.04(+0.87%)
Mar 30, 2012 4.550 4.700 4.270 4.620 142,265 +0.09(+1.99%)
Mar 29, 2012 4.680 4.680 4.450 4.530 11,200 -0.14(-3.00%)
Mar 28, 2012 4.800 4.810 4.631 4.670 6,329 -0.14(-2.91%)
Mar 27, 2012 4.740 4.850 4.740 4.810 17,965 +0.08(+1.80%)
Mar 26, 2012 4.540 4.740 4.540 4.725 26,070 +0.18(+4.07%)
Mar 23, 2012 4.600 4.700 4.508 4.540 8,710 -0.07(-1.52%)
Mar 22, 2012 4.560 4.630 4.280 4.610 11,064 +0.01(+0.22%)
Mar 21, 2012 4.650 4.700 4.520 4.600 11,366 -0.05(-1.08%)
Mar 20, 2012 4.500 4.700 4.390 4.650 47,261 +0.05(+1.09%)
Mar 19, 2012 4.620 4.755 4.370 4.600 27,737 -0.04(-0.86%)
Mar 16, 2012 4.750 4.800 4.600 4.640 13,370 -0.11(-2.32%)
Mar 15, 2012 4.560 4.910 4.300 4.750 149,099 +0.10(+2.15%)
Mar 14, 2012 4.850 4.885 4.550 4.650 34,950 -0.15(-3.12%)
Mar 13, 2012 4.730 4.930 4.650 4.800 37,021 +0.10(+2.13%)
Mar 12, 2012 4.670 4.790 4.300 4.700 52,235 +0.04(+0.86%)
Mar 09, 2012 4.490 4.700 4.450 4.660 80,884 +0.20(+4.48%)
Mar 08, 2012 4.210 4.470 4.210 4.460 26,556 +0.27(+6.44%)
Mar 07, 2012 4.220 4.300 4.020 4.190 21,966 -0.06(-1.41%)
Mar 06, 2012 4.500 4.500 4.250 4.250 54,578 -0.23(-5.13%)
Mar 05, 2012 4.500 4.550 4.360 4.480 42,779 -0.04(-0.88%)
Mar 02, 2012 4.400 4.590 4.320 4.520 61,037 +0.10(+2.26%)
Mar 01, 2012 4.260 4.450 4.150 4.420 49,376 +0.18(+4.25%)
Feb 29, 2012 4.340 4.500 4.100 4.240 630,844 -0.12(-2.75%)
Feb 28, 2012 3.910 4.360 3.910 4.360 416,145 +0.45(+11.51%)
Feb 27, 2012 3.830 3.920 3.710 3.910 25,942 +0.00(+0.00%)
Feb 24, 2012 3.900 3.920 3.800 3.910 70,043 +0.01(+0.26%)
Feb 23, 2012 3.470 3.989 3.470 3.900 224,357 +0.85(+27.87%)
Feb 22, 2012 3.120 3.200 3.050 3.050 18,577 -0.08(-2.56%)
Feb 21, 2012 3.160 3.200 3.060 3.130 6,140 -0.06(-1.88%)
Feb 17, 2012 3.170 3.190 3.120 3.190 7,501 -0.01(-0.31%)
Feb 16, 2012 3.140 3.200 3.050 3.200 18,739 +0.10(+3.23%)
Feb 15, 2012 3.230 3.230 3.050 3.100 20,538 -0.07(-2.21%)
Feb 14, 2012 3.110 3.180 3.090 3.170 4,908 +0.03(+0.96%)
Feb 13, 2012 3.145 3.230 3.040 3.140 39,164 -0.01(-0.32%)
Feb 10, 2012 3.130 3.160 3.120 3.150 13,474 -0.01(-0.32%)
Feb 09, 2012 3.160 3.160 3.120 3.160 3,935 +0.01(+0.32%)
Feb 08, 2012 3.146 3.160 3.120 3.150 17,512 +0.02(+0.64%)
Feb 07, 2012 3.150 3.160 3.087 3.130 17,472 -0.03(-0.95%)
Feb 06, 2012 3.160 3.160 3.130 3.160 9,461 +0.00(+0.00%)
Feb 03, 2012 3.160 3.160 3.120 3.160 11,680 +0.00(+0.00%)
Feb 02, 2012 3.080 3.160 3.030 3.160 32,162 +0.08(+2.60%)
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.