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 31, 2012 3.920 4.080 3.850 3.850 32,186 -0.06(-1.53%)
May 30, 2012 3.850 3.970 3.650 3.910 24,536 +0.05(+1.30%)
May 29, 2012 3.950 3.970 3.850 3.860 13,800 -0.03(-0.77%)
May 25, 2012 3.860 3.970 3.850 3.890 14,306 +0.03(+0.78%)
May 24, 2012 3.970 3.970 3.850 3.860 7,372 -0.14(-3.50%)
May 23, 2012 3.850 4.010 3.850 4.000 12,012 +0.13(+3.36%)
May 22, 2012 4.010 4.090 3.870 3.870 16,337 -0.13(-3.25%)
May 21, 2012 3.950 4.060 3.450 4.000 28,502 +0.01(+0.25%)
May 18, 2012 4.000 4.000 3.800 3.990 22,113 +0.00(+0.00%)
May 17, 2012 3.820 4.010 3.800 3.990 16,654 +0.10(+2.57%)
May 16, 2012 3.950 3.970 3.840 3.890 7,920 -0.02(-0.51%)
May 15, 2012 3.990 4.010 3.910 3.910 10,025 -0.19(-4.63%)
May 14, 2012 4.130 4.130 3.900 4.100 19,417 -0.10(-2.38%)
May 11, 2012 4.120 4.282 4.020 4.200 16,414 -0.04(-0.94%)
May 10, 2012 3.820 4.260 3.820 4.240 31,450 +0.31(+7.89%)
May 09, 2012 3.910 3.950 3.750 3.930 23,190 -0.01(-0.25%)
May 08, 2012 3.910 3.950 3.871 3.940 22,908 +0.02(+0.51%)
May 07, 2012 3.960 3.960 3.860 3.920 11,582 -0.07(-1.75%)
May 04, 2012 4.010 4.099 3.990 3.990 10,749 -0.09(-2.21%)
May 03, 2012 4.190 4.210 3.980 4.080 61,803 -0.12(-2.86%)
May 02, 2012 4.240 4.250 4.070 4.200 22,108 -0.02(-0.47%)
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.