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

Charles & Colvard (NQ: CTHR )

0.3411 -0.0040 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2007 4.640 4.830 4.640 4.690 44,828 +0.02(+0.43%)
May 30, 2007 4.750 4.750 4.650 4.670 30,980 -0.08(-1.68%)
May 29, 2007 4.850 4.850 4.610 4.750 58,880 -0.08(-1.66%)
May 25, 2007 4.800 4.880 4.610 4.830 39,149 +0.05(+1.05%)
May 24, 2007 4.800 4.920 4.640 4.780 62,814 -0.01(-0.20%)
May 23, 2007 4.820 4.970 4.750 4.790 88,053 +0.00(+0.01%)
May 22, 2007 4.760 4.850 4.750 4.789 56,481 +0.01(+0.19%)
May 21, 2007 4.880 4.880 4.750 4.780 25,678 -0.10(-2.05%)
May 18, 2007 4.850 4.940 4.810 4.880 105,996 -0.12(-2.40%)
May 17, 2007 4.960 5.000 4.810 5.000 60,815 +0.02(+0.40%)
May 16, 2007 5.050 5.050 4.910 4.980 64,849 -0.05(-0.99%)
May 15, 2007 5.100 5.100 5.020 5.030 56,454 -0.01(-0.20%)
May 14, 2007 5.100 5.100 5.030 5.040 75,306 -0.13(-2.51%)
May 11, 2007 5.050 5.170 5.040 5.170 29,714 +0.16(+3.19%)
May 10, 2007 5.110 5.130 5.010 5.010 50,262 -0.16(-3.11%)
May 09, 2007 5.120 5.210 5.060 5.171 94,018 +0.05(+1.00%)
May 08, 2007 5.020 5.150 5.020 5.120 68,534 +0.08(+1.59%)
May 07, 2007 5.130 5.160 5.040 5.040 92,397 -0.10(-1.95%)
May 04, 2007 4.980 5.250 4.910 5.140 176,466 +0.15(+3.01%)
May 03, 2007 5.120 5.120 4.980 4.990 125,531 -0.11(-2.16%)
May 02, 2007 5.110 5.250 5.100 5.100 91,863 +0.01(+0.20%)
May 01, 2007 5.210 5.290 5.010 5.090 79,215 -0.16(-3.05%)
Apr 30, 2007 5.400 5.410 5.250 5.250 63,656 -0.17(-3.14%)
Apr 27, 2007 5.350 5.490 5.300 5.420 171,879 +0.17(+3.24%)
Apr 26, 2007 5.100 5.350 5.100 5.250 305,033 +0.24(+4.79%)
Apr 25, 2007 5.990 5.999 4.010 5.010 510,458 -1.73(-25.67%)
Apr 24, 2007 6.680 6.800 6.680 6.740 22,300 +0.00(+0.00%)
Apr 23, 2007 6.750 6.830 6.710 6.740 16,807 -0.01(-0.15%)
Apr 20, 2007 6.680 6.800 6.670 6.750 37,095 +0.00(+0.00%)
Apr 19, 2007 6.660 6.800 6.660 6.750 10,685 +0.04(+0.60%)
Apr 18, 2007 6.880 6.890 6.710 6.710 11,574 -0.17(-2.47%)
Apr 17, 2007 6.810 6.940 6.720 6.880 39,447 +0.08(+1.18%)
Apr 16, 2007 6.830 6.920 6.790 6.800 31,779 -0.13(-1.88%)
Apr 13, 2007 6.850 6.940 6.750 6.930 13,597 +0.05(+0.73%)
Apr 12, 2007 6.910 6.910 6.762 6.880 28,101 +0.03(+0.44%)
Apr 11, 2007 6.780 6.910 6.740 6.850 21,858 +0.12(+1.78%)
Apr 10, 2007 6.940 6.950 6.700 6.730 58,291 -0.16(-2.32%)
Apr 09, 2007 6.570 6.890 6.540 6.890 41,626 +0.32(+4.87%)
Apr 05, 2007 6.480 6.620 6.480 6.570 28,383 +0.07(+1.08%)
Apr 04, 2007 6.450 6.580 6.420 6.500 41,092 +0.07(+1.09%)
Apr 03, 2007 6.430 6.480 6.200 6.430 38,957 +0.00(+0.00%)
Apr 02, 2007 6.260 6.470 6.200 6.430 42,846 +0.15(+2.39%)
Mar 30, 2007 6.190 6.340 6.150 6.280 35,509 +0.09(+1.45%)
Mar 29, 2007 6.330 6.330 6.190 6.190 41,457 -0.15(-2.36%)
Mar 28, 2007 6.360 6.450 6.250 6.340 28,354 -0.03(-0.47%)
Mar 27, 2007 6.520 6.660 6.250 6.370 45,763 -0.15(-2.30%)
Mar 26, 2007 6.345 6.520 6.302 6.520 102,557 +0.20(+3.16%)
Mar 23, 2007 6.270 6.340 6.220 6.320 53,455 +0.11(+1.77%)
Mar 22, 2007 6.360 6.360 6.210 6.210 29,149 -0.01(-0.16%)
Mar 21, 2007 6.200 6.510 6.160 6.220 96,077 +0.03(+0.48%)
Mar 20, 2007 6.390 6.390 5.960 6.190 184,245 -0.17(-2.67%)
Mar 19, 2007 6.650 6.660 6.320 6.360 45,366 -0.29(-4.36%)
Mar 16, 2007 6.710 6.730 6.590 6.650 25,241 -0.05(-0.75%)
Mar 15, 2007 6.720 6.910 6.640 6.700 35,168 -0.05(-0.74%)
Mar 14, 2007 6.840 6.840 6.700 6.750 68,244 -0.02(-0.30%)
Mar 13, 2007 6.880 6.930 6.710 6.770 35,435 -0.11(-1.60%)
Mar 12, 2007 6.804 6.940 6.700 6.880 76,966 +0.08(+1.18%)
Mar 09, 2007 6.920 6.950 6.750 6.800 80,152 -0.16(-2.30%)
Mar 08, 2007 7.010 7.010 6.920 6.960 56,168 -0.03(-0.43%)
Mar 07, 2007 6.820 7.050 6.820 6.990 109,574 +0.15(+2.19%)
Mar 06, 2007 6.800 6.950 6.500 6.840 247,739 +0.13(+1.94%)
Mar 05, 2007 7.070 7.080 6.690 6.710 123,395 -0.40(-5.63%)
Mar 02, 2007 7.190 7.230 7.070 7.110 59,177 -0.11(-1.52%)
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.