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 (%)
May 31, 2012 3.920 4.080 3.850 3.850 32,186 -0.06(-1.53%)
May 30, 2012 3.850 3.970 3.650 3.910 24,536 +0.05(+1.30%)
May 29, 2012 3.950 3.970 3.850 3.860 13,800 -0.03(-0.77%)
May 25, 2012 3.860 3.970 3.850 3.890 14,306 +0.03(+0.78%)
May 24, 2012 3.970 3.970 3.850 3.860 7,372 -0.14(-3.50%)
May 23, 2012 3.850 4.010 3.850 4.000 12,012 +0.13(+3.36%)
May 22, 2012 4.010 4.090 3.870 3.870 16,337 -0.13(-3.25%)
May 21, 2012 3.950 4.060 3.450 4.000 28,502 +0.01(+0.25%)
May 18, 2012 4.000 4.000 3.800 3.990 22,113 +0.00(+0.00%)
May 17, 2012 3.820 4.010 3.800 3.990 16,654 +0.10(+2.57%)
May 16, 2012 3.950 3.970 3.840 3.890 7,920 -0.02(-0.51%)
May 15, 2012 3.990 4.010 3.910 3.910 10,025 -0.19(-4.63%)
May 14, 2012 4.130 4.130 3.900 4.100 19,417 -0.10(-2.38%)
May 11, 2012 4.120 4.282 4.020 4.200 16,414 -0.04(-0.94%)
May 10, 2012 3.820 4.260 3.820 4.240 31,450 +0.31(+7.89%)
May 09, 2012 3.910 3.950 3.750 3.930 23,190 -0.01(-0.25%)
May 08, 2012 3.910 3.950 3.871 3.940 22,908 +0.02(+0.51%)
May 07, 2012 3.960 3.960 3.860 3.920 11,582 -0.07(-1.75%)
May 04, 2012 4.010 4.099 3.990 3.990 10,749 -0.09(-2.21%)
May 03, 2012 4.190 4.210 3.980 4.080 61,803 -0.12(-2.86%)
May 02, 2012 4.240 4.250 4.070 4.200 22,108 -0.02(-0.47%)
May 01, 2012 4.240 4.350 4.130 4.220 25,553 -0.03(-0.71%)
Apr 30, 2012 4.440 4.470 4.210 4.250 108,413 -0.17(-3.85%)
Apr 27, 2012 4.410 4.490 4.100 4.420 34,350 -0.01(-0.23%)
Apr 26, 2012 3.970 4.560 3.970 4.430 76,494 +0.26(+6.24%)
Apr 25, 2012 4.200 4.330 4.140 4.170 9,343 -0.02(-0.48%)
Apr 24, 2012 4.180 4.200 4.120 4.190 18,987 -0.03(-0.71%)
Apr 23, 2012 4.100 4.260 4.060 4.220 29,188 -0.04(-0.94%)
Apr 20, 2012 4.550 4.560 4.250 4.260 13,098 -0.21(-4.70%)
Apr 19, 2012 4.400 4.570 4.390 4.470 27,495 +0.06(+1.36%)
Apr 18, 2012 4.020 4.450 4.000 4.410 49,457 +0.34(+8.35%)
Apr 17, 2012 4.000 4.080 3.950 4.070 26,856 +0.08(+2.01%)
Apr 16, 2012 3.980 4.060 3.870 3.990 36,281 +0.02(+0.50%)
Apr 13, 2012 4.050 4.110 3.970 3.970 3,600 -0.14(-3.41%)
Apr 12, 2012 4.090 4.190 4.090 4.110 7,429 +0.00(+0.00%)
Apr 11, 2012 4.010 4.140 4.000 4.110 12,968 +0.10(+2.49%)
Apr 10, 2012 4.280 4.330 4.010 4.010 26,872 -0.45(-10.09%)
Apr 09, 2012 4.420 4.540 4.260 4.460 4,803 +0.00(+0.00%)
Apr 05, 2012 4.570 4.660 4.460 4.460 16,958 -0.15(-3.25%)
Apr 04, 2012 4.640 4.640 4.480 4.610 10,874 -0.10(-2.12%)
Apr 03, 2012 4.700 4.750 4.520 4.710 4,755 +0.05(+1.07%)
Apr 02, 2012 4.660 4.740 4.611 4.660 22,326 +0.04(+0.87%)
Mar 30, 2012 4.550 4.700 4.270 4.620 142,265 +0.09(+1.99%)
Mar 29, 2012 4.680 4.680 4.450 4.530 11,200 -0.14(-3.00%)
Mar 28, 2012 4.800 4.810 4.631 4.670 6,329 -0.14(-2.91%)
Mar 27, 2012 4.740 4.850 4.740 4.810 17,965 +0.08(+1.80%)
Mar 26, 2012 4.540 4.740 4.540 4.725 26,070 +0.18(+4.07%)
Mar 23, 2012 4.600 4.700 4.508 4.540 8,710 -0.07(-1.52%)
Mar 22, 2012 4.560 4.630 4.280 4.610 11,064 +0.01(+0.22%)
Mar 21, 2012 4.650 4.700 4.520 4.600 11,366 -0.05(-1.08%)
Mar 20, 2012 4.500 4.700 4.390 4.650 47,261 +0.05(+1.09%)
Mar 19, 2012 4.620 4.755 4.370 4.600 27,737 -0.04(-0.86%)
Mar 16, 2012 4.750 4.800 4.600 4.640 13,370 -0.11(-2.32%)
Mar 15, 2012 4.560 4.910 4.300 4.750 149,099 +0.10(+2.15%)
Mar 14, 2012 4.850 4.885 4.550 4.650 34,950 -0.15(-3.12%)
Mar 13, 2012 4.730 4.930 4.650 4.800 37,021 +0.10(+2.13%)
Mar 12, 2012 4.670 4.790 4.300 4.700 52,235 +0.04(+0.86%)
Mar 09, 2012 4.490 4.700 4.450 4.660 80,884 +0.20(+4.48%)
Mar 08, 2012 4.210 4.470 4.210 4.460 26,556 +0.27(+6.44%)
Mar 07, 2012 4.220 4.300 4.020 4.190 21,966 -0.06(-1.41%)
Mar 06, 2012 4.500 4.500 4.250 4.250 54,578 -0.23(-5.13%)
Mar 05, 2012 4.500 4.550 4.360 4.480 42,779 -0.04(-0.88%)
Mar 02, 2012 4.400 4.590 4.320 4.520 61,037 +0.10(+2.26%)
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.