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

Charles & Colvard (NQ: CTHR )

0.3200 +0.0180 (+5.96%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 16, 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 29, 2009 0.4700 0.5700 0.4700 0.5600 50,755 +0.09(+18.14%)
May 28, 2009 0.4700 0.5200 0.4700 0.4740 13,906 -0.01(-1.23%)
May 27, 2009 0.4400 0.4800 0.4400 0.4799 5,970 -0.03(-6.21%)
May 26, 2009 0.5500 0.5500 0.4700 0.5117 7,843 +0.02(+4.43%)
May 22, 2009 0.4900 0.5200 0.4500 0.4900 44,018 +0.00(+0.00%)
May 21, 2009 0.5100 0.5100 0.4700 0.4900 17,812 -0.08(-14.04%)
May 20, 2009 0.4700 0.6000 0.4700 0.5700 60,211 +0.07(+15.13%)
May 19, 2009 0.4600 0.5000 0.4600 0.4951 5,700 +0.03(+5.34%)
May 18, 2009 0.4400 0.5000 0.4400 0.4700 30,500 -0.02(-4.47%)
May 15, 2009 0.5400 0.5500 0.4920 0.4920 14,155 -0.05(-8.89%)
May 14, 2009 0.5000 0.5400 0.4800 0.5400 7,510 +0.04(+8.00%)
May 13, 2009 0.5300 0.5301 0.5000 0.5000 46,444 -0.02(-3.85%)
May 12, 2009 0.5500 0.5500 0.5000 0.5200 7,800 -0.03(-5.45%)
May 11, 2009 0.4701 0.5500 0.4700 0.5500 36,200 +0.08(+16.53%)
May 08, 2009 0.4500 0.5500 0.4500 0.4720 48,355 +0.02(+4.89%)
May 07, 2009 0.4400 0.4500 0.4400 0.4500 24,700 +0.01(+2.27%)
May 06, 2009 0.4760 0.4760 0.4200 0.4400 49,942 -0.03(-6.38%)
May 05, 2009 0.5000 0.5000 0.4501 0.4700 30,167 -0.05(-9.67%)
May 04, 2009 0.5300 0.5500 0.5000 0.5203 27,682 +0.05(+10.70%)
May 01, 2009 0.4600 0.4800 0.4600 0.4700 8,187 +0.05(+11.90%)
Apr 30, 2009 0.4000 0.5000 0.4000 0.4200 36,875 +0.03(+7.69%)
Apr 29, 2009 0.3600 0.3900 0.3600 0.3900 10,036 +0.01(+3.17%)
Apr 28, 2009 0.3700 0.3800 0.3700 0.3780 19,900 +0.02(+5.00%)
Apr 27, 2009 0.3300 0.3800 0.3300 0.3600 15,827 -0.04(-10.00%)
Apr 24, 2009 0.3510 0.4100 0.3510 0.4000 1,525 -0.01(-2.44%)
Apr 23, 2009 0.4300 0.4300 0.4000 0.4100 2,200 -0.01(-2.38%)
Apr 22, 2009 0.3420 0.4500 0.3420 0.4200 17,925 +0.06(+16.63%)
Apr 21, 2009 0.3500 0.3601 0.3401 0.3601 1,650 -0.02(-5.26%)
Apr 20, 2009 0.4001 0.4001 0.3800 0.3801 1,855 -0.02(-4.98%)
Apr 17, 2009 0.4300 0.4800 0.4000 0.4000 17,000 -0.01(-1.23%)
Apr 16, 2009 0.3900 0.4050 0.3700 0.4050 24,529 +0.04(+9.46%)
Apr 15, 2009 0.3600 0.3800 0.3500 0.3700 6,800 +0.02(+5.71%)
Apr 14, 2009 0.3000 0.3500 0.3000 0.3500 20,025 +0.01(+2.64%)
Apr 13, 2009 0.3200 0.3410 0.3200 0.3410 5,932 +0.01(+3.33%)
Apr 09, 2009 0.3200 0.3400 0.3200 0.3300 1,800 +0.01(+3.13%)
Apr 08, 2009 0.3300 0.3500 0.2900 0.3200 11,746 -0.06(-15.79%)
Apr 07, 2009 0.3800 0.3900 0.3800 0.3800 5,500 +0.00(+0.00%)
Apr 06, 2009 0.3999 0.3999 0.3800 0.3800 5,300 -0.01(-2.59%)
Apr 03, 2009 0.3900 0.3901 0.3900 0.3901 3,400 +0.03(+8.36%)
Apr 02, 2009 0.3400 0.3700 0.3201 0.3600 3,600 -0.03(-7.69%)
Apr 01, 2009 0.3600 0.4000 0.3400 0.3900 38,507 +0.04(+11.43%)
Mar 31, 2009 0.3100 0.3500 0.3100 0.3500 26,331 +0.03(+9.37%)
Mar 30, 2009 0.3500 0.3500 0.3000 0.3200 17,500 +0.02(+6.67%)
Mar 26, 2009 0.3200 0.5100 0.3000 0.3000 15,100 +0.01(+3.45%)
Mar 25, 2009 0.3000 0.3200 0.2900 0.2900 16,350 -0.02(-6.45%)
Mar 24, 2009 0.3000 0.3400 0.3000 0.3100 843 +0.00(+0.00%)
Mar 23, 2009 0.3500 0.3500 0.3100 0.3100 9,931 +0.03(+10.71%)
Mar 20, 2009 0.2806 0.2900 0.2800 0.2800 4,388 -0.01(-3.45%)
Mar 19, 2009 0.2600 0.2999 0.2600 0.2900 41,579 +0.02(+7.41%)
Mar 18, 2009 0.2701 0.2800 0.2700 0.2700 49,126 +0.00(+0.00%)
Mar 17, 2009 0.2701 0.3001 0.2700 0.2700 16,080 -0.03(-9.97%)
Mar 16, 2009 0.3000 0.3000 0.2700 0.2999 11,159 +0.01(+3.41%)
Mar 13, 2009 0.2712 0.2900 0.2602 0.2900 1,150 +0.03(+11.54%)
Mar 12, 2009 0.2800 0.3200 0.2600 0.2600 7,166 -0.02(-7.14%)
Mar 11, 2009 0.2600 0.2800 0.2600 0.2800 200 +0.02(+7.69%)
Mar 10, 2009 0.2800 0.2900 0.2500 0.2600 16,000 +0.00(+0.00%)
Mar 09, 2009 0.2620 0.2900 0.2600 0.2600 19,531 +0.00(+0.04%)
Mar 06, 2009 0.2500 0.2825 0.2500 0.2599 7,500 -0.02(-7.18%)
Mar 05, 2009 0.2700 0.3000 0.2700 0.2800 48,970 -0.02(-6.67%)
Mar 04, 2009 0.3000 0.3100 0.3000 0.3000 7,995 -0.07(-18.92%)
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.