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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 2.020 2.180 1.980 2.180 14,450 +0.18(+9.00%)
Oct 28, 2011 1.960 2.050 1.950 2.000 31,927 +0.04(+2.04%)
Oct 27, 2011 2.180 2.180 1.890 1.960 46,821 -0.10(-4.85%)
Oct 26, 2011 1.910 2.170 1.907 2.060 55,180 +0.18(+9.57%)
Oct 25, 2011 1.880 1.910 1.810 1.880 9,711 +0.04(+2.23%)
Oct 24, 2011 1.760 1.840 1.760 1.839 14,400 +0.08(+4.49%)
Oct 21, 2011 1.770 1.770 1.700 1.760 12,900 +0.04(+2.33%)
Oct 20, 2011 1.630 1.738 1.630 1.720 9,334 +0.02(+1.18%)
Oct 19, 2011 1.720 1.750 1.580 1.700 58,867 -0.05(-2.86%)
Oct 18, 2011 1.700 1.800 1.700 1.750 30,265 -0.02(-1.13%)
Oct 17, 2011 1.820 1.910 1.770 1.770 19,600 -0.06(-3.28%)
Oct 14, 2011 1.800 1.910 1.793 1.830 25,000 -0.01(-0.54%)
Oct 13, 2011 1.911 1.911 1.840 1.840 17,150 -0.12(-6.12%)
Oct 12, 2011 2.000 2.010 1.910 1.960 37,099 -0.04(-2.00%)
Oct 11, 2011 2.010 2.150 1.950 2.000 43,922 -0.02(-0.99%)
Oct 10, 2011 1.890 2.100 1.780 2.020 13,675 +0.02(+1.00%)
Oct 07, 2011 2.030 2.100 1.970 2.000 10,115 +0.02(+1.01%)
Oct 06, 2011 2.150 2.170 1.980 1.980 9,654 -0.12(-5.71%)
Oct 05, 2011 2.050 2.150 1.950 2.100 34,517 +0.14(+7.14%)
Oct 04, 2011 2.000 2.050 1.960 1.960 15,250 +0.01(+0.51%)
Oct 03, 2011 2.160 2.160 1.950 1.950 22,296 -0.29(-12.95%)
Sep 30, 2011 2.380 2.410 2.150 2.240 66,212 -0.11(-4.68%)
Sep 29, 2011 2.310 2.400 2.300 2.350 17,400 -0.01(-0.42%)
Sep 28, 2011 2.300 2.360 2.300 2.360 2,470 +0.06(+2.61%)
Sep 27, 2011 2.260 2.300 2.200 2.300 21,502 +0.02(+0.88%)
Sep 26, 2011 2.270 2.280 2.200 2.280 3,850 -0.02(-1.04%)
Sep 23, 2011 2.349 2.350 2.210 2.304 7,699 -0.02(-0.73%)
Sep 22, 2011 2.400 2.400 2.210 2.321 4,275 -0.18(-7.16%)
Sep 21, 2011 2.490 2.500 2.490 2.500 4,500 +0.01(+0.40%)
Sep 20, 2011 2.540 2.570 2.490 2.490 3,800 -0.01(-0.40%)
Sep 19, 2011 2.449 2.500 2.449 2.500 793 -0.05(-1.96%)
Sep 16, 2011 2.530 2.600 2.430 2.550 13,636 +0.14(+5.81%)
Sep 15, 2011 2.360 2.410 2.360 2.410 6,117 +0.05(+2.12%)
Sep 14, 2011 2.360 2.375 2.350 2.360 3,068 +0.03(+1.29%)
Sep 13, 2011 2.220 2.350 2.220 2.330 7,748 +0.04(+1.75%)
Sep 12, 2011 2.360 2.380 2.270 2.290 11,530 -0.15(-6.15%)
Sep 09, 2011 2.529 2.529 2.420 2.440 16,502 -0.13(-5.06%)
Sep 08, 2011 2.370 2.580 2.310 2.570 12,102 +0.26(+11.26%)
Sep 07, 2011 2.390 2.390 2.310 2.310 1,407 -0.01(-0.43%)
Sep 06, 2011 2.380 2.400 2.180 2.320 22,966 -0.13(-5.31%)
Sep 02, 2011 2.450 2.450 2.450 2.450 6,350 -0.06(-2.39%)
Sep 01, 2011 2.500 2.510 2.490 2.510 2,350 +0.01(+0.40%)
Aug 31, 2011 2.470 2.560 2.470 2.500 24,972 -0.02(-0.79%)
Aug 30, 2011 2.480 2.520 2.470 2.520 9,890 +0.00(+0.00%)
Aug 29, 2011 2.450 2.520 2.360 2.520 19,035 +0.06(+2.44%)
Aug 26, 2011 2.510 2.510 2.460 2.460 3,915 +0.03(+1.23%)
Aug 25, 2011 2.400 2.550 2.400 2.430 10,542 +0.12(+5.19%)
Aug 24, 2011 2.160 2.390 2.160 2.310 24,265 +0.15(+6.94%)
Aug 23, 2011 2.280 2.280 2.150 2.160 37,700 -0.09(-4.00%)
Aug 22, 2011 2.300 2.300 2.250 2.250 13,587 -0.03(-1.32%)
Aug 19, 2011 2.220 2.320 2.190 2.280 28,870 -0.09(-3.80%)
Aug 18, 2011 2.320 2.400 2.320 2.370 5,750 -0.08(-3.27%)
Aug 17, 2011 2.480 2.480 2.440 2.450 2,249 -0.05(-2.00%)
Aug 16, 2011 2.400 2.500 2.400 2.500 14,895 +0.02(+0.81%)
Aug 15, 2011 2.400 2.480 2.400 2.480 9,809 +0.03(+1.22%)
Aug 12, 2011 2.440 2.470 2.420 2.450 48,615 +0.10(+4.26%)
Aug 11, 2011 2.110 2.360 2.110 2.350 23,441 +0.22(+10.33%)
Aug 10, 2011 2.140 2.210 2.100 2.130 57,665 -0.01(-0.47%)
Aug 09, 2011 2.190 2.219 2.100 2.140 27,899 -0.08(-3.60%)
Aug 08, 2011 2.370 2.370 2.200 2.220 10,950 -0.18(-7.50%)
Aug 05, 2011 2.430 2.460 2.400 2.400 27,443 -0.05(-2.04%)
Aug 04, 2011 2.550 2.610 2.410 2.450 18,266 -0.09(-3.54%)
Aug 03, 2011 2.450 2.550 2.450 2.540 4,282 +0.09(+3.50%)
Aug 02, 2011 2.510 2.600 2.454 2.454 12,212 -0.08(-3.00%)
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.