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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Oct 31, 2014 2.680 3.000 2.680 2.910 235,257 +0.26(+9.81%)
Oct 30, 2014 2.520 2.680 2.500 2.650 147,834 +0.10(+3.92%)
Oct 29, 2014 2.510 2.520 2.500 2.550 4,649 +0.04(+1.59%)
Oct 28, 2014 2.600 2.620 2.480 2.510 73,085 -0.08(-3.09%)
Oct 27, 2014 2.460 2.590 2.480 2.590 47,829 +0.11(+4.44%)
Oct 24, 2014 2.459 2.480 2.430 2.480 11,231 -0.03(-1.20%)
Oct 23, 2014 2.470 2.550 2.470 2.510 35,297 +0.04(+1.62%)
Oct 22, 2014 2.530 2.530 2.450 2.470 28,537 -0.09(-3.52%)
Oct 21, 2014 2.500 2.560 2.535 2.560 26,078 +0.02(+0.99%)
Oct 20, 2014 2.490 2.550 2.490 2.535 75,349 +0.02(+0.60%)
Oct 17, 2014 2.500 2.540 2.460 2.520 57,533 +0.02(+0.80%)
Oct 16, 2014 2.400 2.530 2.370 2.500 182,582 +0.10(+4.17%)
Oct 15, 2014 2.380 2.410 2.360 2.400 51,783 +0.00(+0.00%)
Oct 14, 2014 2.390 2.540 2.375 2.400 31,452 -0.10(-4.00%)
Oct 13, 2014 2.540 2.540 2.445 2.500 50,604 +0.00(+0.00%)
Oct 10, 2014 2.500 2.580 2.410 2.500 227,063 +0.02(+0.81%)
Oct 09, 2014 2.460 2.590 2.360 2.480 62,468 +0.02(+0.81%)
Oct 08, 2014 2.650 2.650 2.380 2.460 104,588 -0.17(-6.46%)
Oct 07, 2014 2.577 2.700 2.510 2.630 177,376 +0.06(+2.33%)
Oct 06, 2014 2.520 2.600 2.430 2.570 103,739 +0.11(+4.47%)
Oct 03, 2014 2.250 2.570 2.217 2.460 231,842 +0.29(+13.36%)
Oct 02, 2014 2.108 2.170 2.080 2.170 27,309 +0.09(+4.33%)
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.