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

Charles & Colvard (NQ: CTHR )

0.3502 +0.0169 (+5.07%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 1, 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%)
Dec 01, 2009 1.330 1.330 1.250 1.290 42,877 -0.04(-3.01%)
Nov 30, 2009 1.330 1.850 1.250 1.330 44,400 +0.00(+0.00%)
Nov 27, 2009 1.280 1.350 1.220 1.330 67,752 +0.08(+6.40%)
Nov 25, 2009 1.180 1.290 1.150 1.250 97,453 +0.05(+4.17%)
Nov 24, 2009 1.450 1.450 1.030 1.200 477,932 -0.18(-13.04%)
Nov 23, 2009 1.340 1.480 1.200 1.380 461,794 +0.10(+7.81%)
Nov 20, 2009 1.140 1.300 1.060 1.280 312,931 +0.20(+18.52%)
Nov 19, 2009 1.160 1.250 1.020 1.080 280,799 -0.01(-0.92%)
Nov 18, 2009 0.9700 1.150 0.8300 1.090 207,961 +0.17(+18.48%)
Nov 17, 2009 0.8900 0.9300 0.7700 0.9200 138,450 +0.10(+12.20%)
Nov 16, 2009 0.8900 0.8900 0.8000 0.8200 127,564 -0.04(-4.65%)
Nov 13, 2009 0.6800 0.8600 0.6800 0.8600 216,143 +0.16(+22.86%)
Nov 12, 2009 0.7000 0.7900 0.6500 0.7000 152,506 +0.01(+1.45%)
Nov 11, 2009 0.6500 0.7000 0.6300 0.6900 28,540 +0.06(+9.87%)
Nov 10, 2009 0.6800 0.6800 0.6280 0.6280 26,081 -0.06(-8.99%)
Nov 09, 2009 0.6000 0.7200 0.5300 0.6900 117,860 +0.08(+13.11%)
Nov 06, 2009 0.5500 0.6800 0.5500 0.6100 81,056 +0.03(+5.17%)
Nov 05, 2009 0.6000 0.6000 0.5550 0.5800 39,324 -0.02(-3.33%)
Nov 04, 2009 0.6001 0.6300 0.6000 0.6000 48,689 -0.01(-1.64%)
Nov 03, 2009 0.5812 0.6200 0.5800 0.6100 17,860 +0.04(+7.02%)
Nov 02, 2009 0.5000 0.6300 0.4950 0.5700 43,615 +0.04(+7.55%)
Oct 30, 2009 0.5600 0.5901 0.5300 0.5300 24,496 -0.02(-3.64%)
Oct 29, 2009 0.5500 0.5999 0.5500 0.5500 6,605 -0.02(-3.51%)
Oct 28, 2009 0.6100 0.6100 0.5700 0.5700 20,600 -0.08(-12.31%)
Oct 27, 2009 0.5800 0.6500 0.5600 0.6500 51,557 +0.08(+14.04%)
Oct 26, 2009 0.5500 0.6100 0.5500 0.5700 4,892 -0.01(-0.87%)
Oct 23, 2009 0.5800 0.6000 0.5750 0.5750 40,392 +0.00(+0.00%)
Oct 22, 2009 0.5500 0.6000 0.5500 0.5750 115,493 +0.01(+2.68%)
Oct 21, 2009 0.5890 0.5900 0.5500 0.5600 47,475 -0.01(-1.75%)
Oct 20, 2009 0.5890 0.5900 0.5500 0.5700 44,577 +0.00(+0.00%)
Oct 19, 2009 0.5000 0.5800 0.5000 0.5700 63,851 +0.03(+5.56%)
Oct 16, 2009 0.5300 0.5400 0.4900 0.5400 31,280 +0.02(+3.83%)
Oct 15, 2009 0.4700 0.5290 0.4700 0.5201 50,429 +0.06(+13.04%)
Oct 14, 2009 0.4500 0.5199 0.4500 0.4601 34,100 +0.01(+2.22%)
Oct 13, 2009 0.4700 0.5099 0.4500 0.4501 33,009 -0.02(-4.23%)
Oct 12, 2009 0.4800 0.5000 0.4600 0.4700 58,609 -0.03(-6.02%)
Oct 09, 2009 0.4700 0.5300 0.4700 0.5001 24,531 +0.01(+3.07%)
Oct 08, 2009 0.4700 0.5199 0.4700 0.4852 20,900 -0.01(-2.96%)
Oct 07, 2009 0.4601 0.5000 0.4500 0.5000 35,614 +0.03(+6.38%)
Oct 06, 2009 0.4500 0.5500 0.4500 0.4700 101,258 +0.03(+6.82%)
Oct 05, 2009 0.5300 0.5890 0.4400 0.4400 46,530 -0.05(-10.20%)
Oct 02, 2009 0.5000 0.5500 0.4700 0.4900 73,663 -0.10(-16.95%)
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.