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 (%)
May 30, 2014 2.200 2.270 2.190 2.230 26,898 +0.03(+1.36%)
May 29, 2014 2.250 2.280 2.171 2.200 50,942 -0.02(-0.90%)
May 28, 2014 2.240 2.300 2.150 2.220 76,791 +0.00(+0.00%)
May 27, 2014 2.210 2.250 2.190 2.220 80,569 +0.00(+0.00%)
May 23, 2014 2.280 2.220 2.220 2.220 52,000 +0.02(+0.68%)
May 22, 2014 2.210 2.239 2.150 2.205 85,150 -0.00(-0.23%)
May 21, 2014 2.190 2.338 2.160 2.210 44,610 +0.06(+2.79%)
May 20, 2014 2.300 2.300 2.140 2.150 75,677 -0.17(-7.33%)
May 19, 2014 2.290 2.340 2.181 2.320 119,285 +0.04(+1.75%)
May 16, 2014 2.518 2.518 2.250 2.280 186,738 -0.19(-7.69%)
May 15, 2014 2.350 2.470 2.312 2.470 288,984 +0.11(+4.66%)
May 14, 2014 2.170 2.490 2.090 2.360 596,682 +0.21(+9.77%)
May 13, 2014 2.110 2.200 2.100 2.150 814,428 +0.06(+2.87%)
May 12, 2014 2.010 2.166 2.010 2.090 553,928 +0.11(+5.56%)
May 09, 2014 1.990 2.017 1.910 1.980 395,883 +0.01(+0.51%)
May 08, 2014 2.030 2.090 1.960 1.970 189,517 -0.04(-1.99%)
May 07, 2014 2.130 2.149 1.940 2.010 323,543 -0.02(-0.99%)
May 06, 2014 2.010 2.130 2.000 2.030 140,493 +0.04(+2.01%)
May 05, 2014 2.000 2.100 1.979 1.990 308,234 -0.02(-1.00%)
May 02, 2014 2.000 2.080 1.953 2.010 268,569 +0.03(+1.52%)
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.