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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 4.640 4.830 4.640 4.690 44,828 +0.02(+0.43%)
May 30, 2007 4.750 4.750 4.650 4.670 30,980 -0.08(-1.68%)
May 29, 2007 4.850 4.850 4.610 4.750 58,880 -0.08(-1.66%)
May 25, 2007 4.800 4.880 4.610 4.830 39,149 +0.05(+1.05%)
May 24, 2007 4.800 4.920 4.640 4.780 62,814 -0.01(-0.20%)
May 23, 2007 4.820 4.970 4.750 4.790 88,053 +0.00(+0.01%)
May 22, 2007 4.760 4.850 4.750 4.789 56,481 +0.01(+0.19%)
May 21, 2007 4.880 4.880 4.750 4.780 25,678 -0.10(-2.05%)
May 18, 2007 4.850 4.940 4.810 4.880 105,996 -0.12(-2.40%)
May 17, 2007 4.960 5.000 4.810 5.000 60,815 +0.02(+0.40%)
May 16, 2007 5.050 5.050 4.910 4.980 64,849 -0.05(-0.99%)
May 15, 2007 5.100 5.100 5.020 5.030 56,454 -0.01(-0.20%)
May 14, 2007 5.100 5.100 5.030 5.040 75,306 -0.13(-2.51%)
May 11, 2007 5.050 5.170 5.040 5.170 29,714 +0.16(+3.19%)
May 10, 2007 5.110 5.130 5.010 5.010 50,262 -0.16(-3.11%)
May 09, 2007 5.120 5.210 5.060 5.171 94,018 +0.05(+1.00%)
May 08, 2007 5.020 5.150 5.020 5.120 68,534 +0.08(+1.59%)
May 07, 2007 5.130 5.160 5.040 5.040 92,397 -0.10(-1.95%)
May 04, 2007 4.980 5.250 4.910 5.140 176,466 +0.15(+3.01%)
May 03, 2007 5.120 5.120 4.980 4.990 125,531 -0.11(-2.16%)
May 02, 2007 5.110 5.250 5.100 5.100 91,863 +0.01(+0.20%)
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.