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

Charles & Colvard (NQ: CTHR )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 24, 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 24, 2011 2.820 2.820 2.700 2.740 70,477 -0.07(-2.49%)
May 23, 2011 2.850 2.860 2.790 2.810 36,655 -0.04(-1.40%)
May 20, 2011 2.940 2.940 2.850 2.850 4,610 -0.10(-3.39%)
May 19, 2011 2.930 2.960 2.900 2.950 27,805 +0.05(+1.69%)
May 18, 2011 2.866 2.930 2.866 2.901 10,746 +0.04(+1.43%)
May 17, 2011 2.850 2.870 2.800 2.860 34,732 +0.03(+1.06%)
May 16, 2011 2.890 2.890 2.830 2.830 35,233 -0.06(-2.08%)
May 13, 2011 2.890 2.900 2.850 2.890 6,095 +0.04(+1.40%)
May 12, 2011 2.900 2.900 2.850 2.850 4,963 -0.04(-1.38%)
May 11, 2011 2.850 2.890 2.850 2.890 23,148 +0.04(+1.40%)
May 10, 2011 2.860 2.860 2.850 2.850 12,368 -0.01(-0.35%)
May 09, 2011 2.840 2.970 2.820 2.860 24,255 +0.06(+2.14%)
May 06, 2011 2.810 2.850 2.800 2.800 15,788 +0.00(+0.00%)
May 05, 2011 2.790 2.820 2.770 2.800 7,247 +0.00(+0.00%)
May 04, 2011 2.840 2.851 2.800 2.800 31,059 -0.02(-0.71%)
May 03, 2011 2.860 2.860 2.770 2.820 8,331 -0.07(-2.42%)
May 02, 2011 2.840 2.920 2.750 2.890 103,844 +0.14(+5.09%)
Apr 29, 2011 2.850 2.850 2.750 2.750 110,164 -0.12(-4.18%)
Apr 28, 2011 2.960 2.960 2.850 2.870 25,709 -0.01(-0.35%)
Apr 27, 2011 2.830 2.940 2.780 2.880 46,977 +0.07(+2.49%)
Apr 26, 2011 2.850 2.940 2.760 2.810 68,939 +0.00(+0.00%)
Apr 25, 2011 2.840 2.880 2.760 2.810 69,672 -0.09(-3.10%)
Apr 21, 2011 2.920 2.980 2.760 2.900 66,563 -0.04(-1.36%)
Apr 20, 2011 3.030 3.040 2.890 2.940 44,165 +0.00(+0.00%)
Apr 19, 2011 3.050 3.070 2.910 2.940 148,690 -0.16(-5.16%)
Apr 18, 2011 3.010 3.114 3.010 3.100 12,074 +0.07(+2.31%)
Apr 15, 2011 3.070 3.200 3.010 3.030 35,341 -0.03(-0.98%)
Apr 14, 2011 3.130 3.180 3.010 3.060 78,622 -0.16(-4.97%)
Apr 13, 2011 3.270 3.380 3.219 3.220 14,137 -0.05(-1.53%)
Apr 12, 2011 3.380 3.380 3.270 3.270 16,731 -0.19(-5.49%)
Apr 11, 2011 3.550 3.550 3.370 3.460 11,998 -0.09(-2.54%)
Apr 08, 2011 3.640 3.640 3.490 3.550 9,802 -0.13(-3.53%)
Apr 07, 2011 3.730 3.730 3.680 3.680 7,100 -0.03(-0.81%)
Apr 06, 2011 3.550 3.780 3.500 3.710 26,482 +0.15(+4.21%)
Apr 05, 2011 3.650 3.650 3.520 3.560 14,774 +0.03(+0.85%)
Apr 04, 2011 3.550 3.620 3.500 3.530 39,666 -0.05(-1.39%)
Apr 01, 2011 3.760 3.780 3.550 3.580 18,979 -0.18(-4.79%)
Mar 31, 2011 3.760 3.760 3.650 3.760 11,950 +0.01(+0.27%)
Mar 30, 2011 3.750 3.750 3.660 3.750 13,975 +0.09(+2.46%)
Mar 29, 2011 3.650 3.690 3.640 3.660 8,997 -0.05(-1.35%)
Mar 28, 2011 3.730 3.730 3.590 3.710 9,939 +0.01(+0.27%)
Mar 25, 2011 3.650 3.700 3.640 3.700 5,300 +0.03(+0.82%)
Mar 24, 2011 3.690 3.700 3.660 3.670 15,100 -0.02(-0.54%)
Mar 23, 2011 3.500 3.740 3.500 3.690 35,372 +0.18(+5.13%)
Mar 22, 2011 3.480 3.540 3.410 3.510 17,639 +0.10(+2.93%)
Mar 21, 2011 3.430 3.450 3.250 3.410 38,347 +0.20(+6.23%)
Mar 18, 2011 3.100 3.250 3.090 3.210 41,629 +0.12(+3.88%)
Mar 17, 2011 3.090 3.150 3.060 3.090 26,695 +0.01(+0.32%)
Mar 16, 2011 3.210 3.210 3.000 3.080 41,928 -0.18(-5.52%)
Mar 15, 2011 3.350 3.350 3.120 3.260 37,898 -0.08(-2.40%)
Mar 14, 2011 3.390 3.410 3.340 3.340 37,965 -0.05(-1.47%)
Mar 11, 2011 3.270 3.400 3.270 3.390 26,258 +0.05(+1.50%)
Mar 10, 2011 3.330 3.360 3.220 3.340 65,997 -0.05(-1.47%)
Mar 09, 2011 3.520 3.550 3.370 3.390 64,811 -0.11(-3.15%)
Mar 08, 2011 3.510 3.570 3.350 3.500 37,215 +0.04(+1.16%)
Mar 07, 2011 3.530 3.540 3.410 3.460 23,171 -0.06(-1.70%)
Mar 04, 2011 3.530 3.591 3.450 3.520 32,192 -0.01(-0.28%)
Mar 03, 2011 3.800 3.800 3.500 3.530 67,008 -0.22(-5.87%)
Mar 02, 2011 3.880 3.880 3.750 3.750 23,221 -0.11(-2.85%)
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.