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

Charles & Colvard (NQ: CTHR )

2.400 -0.020 (-0.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Dec 31, 2009 1.130 1.160 1.160 1.160 23,700 +0.02(+1.75%)
Dec 30, 2009 1.130 1.140 1.120 1.140 25,512 +0.00(+0.00%)
Dec 29, 2009 1.130 1.160 1.120 1.140 22,177 -0.01(-0.87%)
Dec 28, 2009 1.170 1.240 1.130 1.150 50,169 -0.05(-4.17%)
Dec 24, 2009 1.190 1.270 1.160 1.200 26,018 +0.01(+0.84%)
Dec 23, 2009 1.240 1.240 1.180 1.190 19,681 -0.02(-1.65%)
Dec 22, 2009 1.240 1.240 1.200 1.210 47,770 -0.03(-2.42%)
Dec 21, 2009 1.250 1.290 1.226 1.240 22,476 -0.03(-2.36%)
Dec 18, 2009 1.190 1.290 1.120 1.270 88,731 +0.11(+9.48%)
Dec 17, 2009 1.160 1.230 1.160 1.160 114,826 -0.02(-1.69%)
Dec 16, 2009 1.180 1.210 1.150 1.180 42,500 +0.03(+2.60%)
Dec 15, 2009 1.164 1.212 1.150 1.150 13,647 -0.06(-4.90%)
Dec 14, 2009 1.120 1.230 1.110 1.209 127,388 +0.05(+4.26%)
Dec 11, 2009 1.220 1.260 1.150 1.160 93,948 -0.08(-6.45%)
Dec 10, 2009 1.220 1.300 1.200 1.240 95,755 +0.03(+2.48%)
Dec 09, 2009 1.200 1.250 1.100 1.210 92,342 -0.01(-0.82%)
Dec 08, 2009 1.210 1.230 1.200 1.220 57,521 -0.02(-1.61%)
Dec 07, 2009 1.230 1.250 1.200 1.240 22,505 -0.03(-2.36%)
Dec 04, 2009 1.250 1.298 1.190 1.270 152,905 +0.00(+0.00%)
Dec 03, 2009 1.300 1.320 1.242 1.270 121,150 -0.03(-2.30%)
Dec 02, 2009 1.260 1.350 1.230 1.300 113,668 +0.01(+0.77%)
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.