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 29, 2010 1.990 2.250 1.990 2.230 156,625 +0.35(+18.62%)
Oct 28, 2010 1.890 1.920 1.870 1.880 114,317 +0.00(+0.00%)
Oct 27, 2010 1.880 1.900 1.860 1.880 35,361 +0.01(+0.53%)
Oct 25, 2010 1.960 1.960 1.810 1.870 172,184 -0.08(-4.10%)
Oct 22, 2010 2.000 2.020 1.930 1.950 40,012 -0.06(-2.99%)
Oct 21, 2010 2.150 2.170 1.970 2.010 44,777 -0.15(-6.94%)
Oct 20, 2010 2.080 2.160 1.950 2.160 48,681 +0.03(+1.41%)
Oct 19, 2010 2.080 2.130 2.080 2.130 22,120 +0.06(+2.79%)
Oct 18, 2010 2.080 2.150 2.072 2.072 23,675 -0.01(-0.38%)
Oct 15, 2010 2.075 2.100 2.070 2.080 30,830 +0.03(+1.46%)
Oct 14, 2010 2.030 2.060 2.030 2.050 30,396 +0.02(+0.99%)
Oct 13, 2010 2.060 2.080 2.000 2.030 104,793 +0.01(+0.50%)
Oct 12, 2010 2.080 2.100 1.950 2.020 156,735 -0.08(-3.81%)
Oct 11, 2010 2.080 2.110 2.080 2.100 44,877 +0.02(+0.96%)
Oct 08, 2010 2.100 2.100 2.080 2.080 16,281 +0.00(+0.00%)
Oct 07, 2010 2.120 2.140 2.060 2.080 37,200 -0.05(-2.35%)
Oct 06, 2010 2.210 2.260 2.110 2.130 62,399 -0.07(-3.18%)
Oct 05, 2010 2.220 2.250 2.200 2.200 26,412 +0.00(+0.00%)
Oct 04, 2010 2.220 2.230 2.200 2.200 29,184 +0.00(+0.00%)
Oct 01, 2010 2.210 2.220 2.200 2.200 19,938 +0.00(+0.00%)
Sep 30, 2010 2.210 2.250 2.190 2.200 17,477 -0.01(-0.45%)
Sep 29, 2010 2.190 2.220 2.190 2.210 49,075 +0.02(+0.91%)
Sep 28, 2010 2.190 2.200 2.180 2.190 113,410 +0.00(+0.00%)
Sep 27, 2010 2.200 2.200 2.180 2.190 17,421 +0.01(+0.46%)
Sep 24, 2010 2.170 2.220 2.170 2.180 57,570 +0.01(+0.46%)
Sep 23, 2010 2.220 2.240 2.110 2.170 53,428 -0.08(-3.56%)
Sep 22, 2010 2.250 2.260 2.250 2.250 12,800 +0.00(+0.00%)
Sep 21, 2010 2.310 2.320 2.250 2.250 23,862 -0.04(-1.75%)
Sep 20, 2010 2.290 2.330 2.050 2.290 64,617 -0.01(-0.43%)
Sep 17, 2010 2.270 2.320 2.270 2.300 13,464 +0.03(+1.32%)
Sep 15, 2010 2.260 2.290 2.260 2.270 21,856 +0.01(+0.44%)
Sep 14, 2010 2.250 2.290 2.250 2.260 30,968 +0.01(+0.44%)
Sep 13, 2010 2.300 2.300 2.240 2.250 15,905 -0.01(-0.44%)
Sep 10, 2010 2.280 2.290 2.260 2.260 21,262 +0.00(+0.00%)
Sep 09, 2010 2.290 2.340 2.260 2.260 14,492 +0.00(+0.00%)
Sep 08, 2010 2.260 2.280 2.260 2.260 10,330 +0.00(+0.00%)
Sep 07, 2010 2.290 2.290 2.250 2.260 28,290 -0.02(-0.88%)
Sep 03, 2010 2.340 2.340 2.260 2.280 13,100 +0.00(+0.00%)
Sep 02, 2010 2.270 2.290 2.270 2.280 20,720 +0.01(+0.44%)
Sep 01, 2010 2.310 2.310 2.270 2.270 47,366 -0.01(-0.44%)
Aug 31, 2010 2.320 2.330 2.240 2.280 34,750 -0.04(-1.72%)
Aug 30, 2010 2.410 2.410 2.320 2.320 23,615 -0.05(-2.11%)
Aug 27, 2010 2.400 2.400 2.370 2.370 12,750 -0.02(-0.84%)
Aug 26, 2010 2.410 2.420 2.350 2.390 55,544 -0.03(-1.24%)
Aug 25, 2010 2.400 2.500 2.400 2.420 42,366 +0.02(+0.83%)
Aug 24, 2010 2.450 2.460 2.390 2.400 53,624 -0.06(-2.44%)
Aug 23, 2010 2.450 2.490 2.440 2.460 40,777 +0.01(+0.41%)
Aug 20, 2010 2.440 2.490 2.370 2.450 54,543 +0.01(+0.41%)
Aug 19, 2010 2.530 2.530 2.390 2.440 20,600 -0.07(-2.79%)
Aug 18, 2010 2.510 2.600 2.510 2.510 17,835 +0.01(+0.40%)
Aug 17, 2010 2.370 2.500 2.370 2.500 25,940 +0.12(+5.04%)
Aug 16, 2010 2.290 2.380 2.270 2.380 16,536 +0.11(+4.85%)
Aug 13, 2010 2.210 2.340 2.210 2.270 66,632 +0.06(+2.71%)
Aug 12, 2010 2.300 2.300 2.170 2.210 32,361 -0.13(-5.56%)
Aug 11, 2010 2.350 2.430 2.300 2.340 50,788 -0.05(-2.09%)
Aug 10, 2010 2.460 2.470 2.390 2.390 16,111 -0.07(-2.85%)
Aug 09, 2010 2.440 2.460 2.380 2.460 20,970 +0.06(+2.50%)
Aug 06, 2010 2.310 2.450 2.310 2.400 21,683 +0.03(+1.27%)
Aug 05, 2010 2.300 2.410 2.300 2.370 26,108 +0.08(+3.49%)
Aug 04, 2010 2.610 2.610 2.260 2.290 150,413 -0.29(-11.24%)
Aug 03, 2010 2.750 2.790 2.580 2.580 60,030 -0.17(-6.18%)
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.