Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.20 40.80 38.50 38.50 3,218 -0.60(-1.53%)
May 30, 2012 38.50 39.70 36.50 39.10 2,453 +0.50(+1.30%)
May 29, 2012 39.50 39.70 38.50 38.60 1,380 -0.30(-0.77%)
May 25, 2012 38.60 39.70 38.50 38.90 1,430 +0.30(+0.78%)
May 24, 2012 39.70 39.70 38.50 38.60 737 -1.40(-3.50%)
May 23, 2012 38.50 40.10 38.50 40.00 1,201 +1.30(+3.36%)
May 22, 2012 40.10 40.90 38.70 38.70 1,633 -1.30(-3.25%)
May 21, 2012 39.50 40.60 34.50 40.00 2,850 +0.10(+0.25%)
May 18, 2012 40.00 40.00 38.00 39.90 2,211 +0.00(+0.00%)
May 17, 2012 38.20 40.10 38.00 39.90 1,665 +1.00(+2.57%)
May 16, 2012 39.50 39.70 38.40 38.90 792 -0.20(-0.51%)
May 15, 2012 39.90 40.10 39.10 39.10 1,002 -1.90(-4.63%)
May 14, 2012 41.30 41.30 39.00 41.00 1,941 -1.00(-2.38%)
May 11, 2012 41.20 42.82 40.20 42.00 1,641 -0.40(-0.94%)
May 10, 2012 38.20 42.60 38.20 42.40 3,145 +3.10(+7.89%)
May 09, 2012 39.10 39.50 37.50 39.30 2,319 -0.10(-0.25%)
May 08, 2012 39.10 39.50 38.71 39.40 2,290 +0.20(+0.51%)
May 07, 2012 39.60 39.60 38.60 39.20 1,158 -0.70(-1.75%)
May 04, 2012 40.10 40.99 39.90 39.90 1,074 -0.90(-2.21%)
May 03, 2012 41.90 42.10 39.80 40.80 6,180 -1.20(-2.86%)
May 02, 2012 42.40 42.50 40.70 42.00 2,210 -0.20(-0.47%)
May 01, 2012 42.40 43.50 41.30 42.20 2,555 -0.30(-0.71%)
Apr 30, 2012 44.40 44.70 42.10 42.50 10,841 -1.70(-3.85%)
Apr 27, 2012 44.10 44.90 41.00 44.20 3,435 -0.10(-0.23%)
Apr 26, 2012 39.70 45.60 39.70 44.30 7,649 +2.60(+6.24%)
Apr 25, 2012 42.00 43.30 41.40 41.70 934 -0.20(-0.48%)
Apr 24, 2012 41.80 42.00 41.20 41.90 1,898 -0.30(-0.71%)
Apr 23, 2012 41.00 42.60 40.60 42.20 2,918 -0.40(-0.94%)
Apr 20, 2012 45.50 45.60 42.50 42.60 1,309 -2.10(-4.70%)
Apr 19, 2012 44.00 45.70 43.90 44.70 2,749 +0.60(+1.36%)
Apr 18, 2012 40.20 44.50 40.00 44.10 4,945 +3.40(+8.35%)
Apr 17, 2012 40.00 40.80 39.50 40.70 2,685 +0.80(+2.01%)
Apr 16, 2012 39.80 40.60 38.70 39.90 3,628 +0.20(+0.50%)
Apr 13, 2012 40.50 41.10 39.70 39.70 360 -1.40(-3.41%)
Apr 12, 2012 40.90 41.90 40.90 41.10 742 +0.00(+0.00%)
Apr 11, 2012 40.10 41.40 40.00 41.10 1,296 +1.00(+2.49%)
Apr 10, 2012 42.80 43.30 40.10 40.10 2,687 -4.50(-10.09%)
Apr 09, 2012 44.20 45.40 42.60 44.60 480 +0.00(+0.00%)
Apr 05, 2012 45.70 46.60 44.60 44.60 1,695 -1.50(-3.25%)
Apr 04, 2012 46.40 46.40 44.80 46.10 1,087 -1.00(-2.12%)
Apr 03, 2012 47.00 47.50 45.20 47.10 475 +0.50(+1.07%)
Apr 02, 2012 46.60 47.40 46.11 46.60 2,232 +0.40(+0.87%)
Mar 30, 2012 45.50 47.00 42.70 46.20 14,226 +0.90(+1.99%)
Mar 29, 2012 46.80 46.80 44.50 45.30 1,120 -1.40(-3.00%)
Mar 28, 2012 48.00 48.10 46.31 46.70 632 -1.40(-2.91%)
Mar 27, 2012 47.40 48.50 47.40 48.10 1,796 +0.85(+1.80%)
Mar 26, 2012 45.40 47.40 45.40 47.25 2,607 +1.85(+4.07%)
Mar 23, 2012 46.00 47.00 45.08 45.40 871 -0.70(-1.52%)
Mar 22, 2012 45.60 46.30 42.80 46.10 1,106 +0.10(+0.22%)
Mar 21, 2012 46.50 47.00 45.20 46.00 1,136 -0.50(-1.08%)
Mar 20, 2012 45.00 47.00 43.90 46.50 4,726 +0.50(+1.09%)
Mar 19, 2012 46.20 47.55 43.70 46.00 2,773 -0.40(-0.86%)
Mar 16, 2012 47.50 48.00 46.00 46.40 1,337 -1.10(-2.32%)
Mar 15, 2012 45.60 49.10 43.00 47.50 14,909 +1.00(+2.15%)
Mar 14, 2012 48.50 48.85 45.50 46.50 3,495 -1.50(-3.12%)
Mar 13, 2012 47.30 49.30 46.50 48.00 3,702 +1.00(+2.13%)
Mar 12, 2012 46.70 47.90 43.00 47.00 5,223 +0.40(+0.86%)
Mar 09, 2012 44.90 47.00 44.50 46.60 8,088 +2.00(+4.48%)
Mar 08, 2012 42.10 44.70 42.10 44.60 2,655 +2.70(+6.44%)
Mar 07, 2012 42.20 43.00 40.20 41.90 2,196 -0.60(-1.41%)
Mar 06, 2012 45.00 45.00 42.50 42.50 5,457 -2.30(-5.13%)
Mar 05, 2012 45.00 45.50 43.60 44.80 4,277 -0.40(-0.88%)
Mar 02, 2012 44.00 45.90 43.20 45.20 6,103 +1.00(+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.