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 (%)
Feb 28, 2013 3.470 3.600 3.460 3.560 56,909 +0.06(+1.71%)
Feb 27, 2013 3.550 3.568 3.410 3.500 37,276 -0.10(-2.78%)
Feb 26, 2013 3.790 3.850 3.380 3.600 122,721 -0.31(-7.93%)
Feb 25, 2013 3.850 3.940 3.810 3.910 62,871 +0.06(+1.56%)
Feb 22, 2013 3.841 3.930 3.810 3.850 52,308 +0.00(+0.00%)
Feb 21, 2013 3.840 3.930 3.840 3.850 27,899 -0.05(-1.28%)
Feb 20, 2013 3.870 3.920 3.781 3.900 41,240 -0.02(-0.51%)
Feb 19, 2013 3.870 3.950 3.870 3.920 25,865 +0.00(+0.00%)
Feb 15, 2013 3.810 3.943 3.810 3.920 17,005 +0.11(+2.89%)
Feb 14, 2013 3.940 3.940 3.800 3.810 14,805 -0.06(-1.55%)
Feb 13, 2013 3.850 3.980 3.810 3.870 13,884 +0.00(+0.00%)
Feb 12, 2013 3.810 3.940 3.810 3.870 7,997 +0.01(+0.26%)
Feb 11, 2013 3.800 3.860 3.761 3.860 13,106 +0.06(+1.58%)
Feb 08, 2013 3.850 3.850 3.710 3.800 33,373 +0.00(+0.00%)
Feb 07, 2013 3.900 3.900 3.800 3.800 11,898 -0.09(-2.31%)
Feb 06, 2013 3.900 3.920 3.800 3.890 20,620 +0.15(+4.01%)
Feb 04, 2013 3.850 3.850 3.630 3.740 63,633 -0.09(-2.35%)
Feb 01, 2013 3.820 3.890 3.820 3.830 7,320 -0.01(-0.26%)
Jan 31, 2013 3.850 3.930 3.810 3.840 4,880 -0.04(-1.03%)
Jan 30, 2013 3.820 3.900 3.820 3.880 24,125 +0.01(+0.26%)
Jan 29, 2013 3.900 3.900 3.750 3.870 99,346 -0.04(-1.02%)
Jan 28, 2013 3.950 4.020 3.910 3.910 99,067 -0.07(-1.76%)
Jan 25, 2013 3.900 4.050 3.870 3.980 70,496 +0.08(+2.05%)
Jan 24, 2013 3.950 3.950 3.880 3.900 9,811 -0.04(-1.02%)
Jan 23, 2013 3.900 3.980 3.852 3.940 17,069 +0.04(+1.03%)
Jan 22, 2013 3.990 4.020 3.900 3.900 25,406 -0.08(-2.01%)
Jan 18, 2013 3.905 3.990 3.860 3.980 9,713 +0.06(+1.53%)
Jan 17, 2013 3.850 3.970 3.820 3.920 18,372 +0.10(+2.62%)
Jan 16, 2013 3.990 3.990 3.810 3.820 14,704 -0.09(-2.30%)
Jan 15, 2013 3.850 3.950 3.850 3.910 5,249 +0.02(+0.51%)
Jan 14, 2013 3.840 3.930 3.840 3.890 13,243 -0.01(-0.26%)
Jan 11, 2013 3.810 3.920 3.810 3.900 7,821 +0.07(+1.83%)
Jan 10, 2013 3.910 3.970 3.800 3.830 33,522 -0.04(-1.03%)
Jan 09, 2013 3.900 3.990 3.771 3.870 25,725 +0.04(+1.04%)
Jan 08, 2013 3.828 4.040 3.828 3.830 16,728 -0.16(-4.01%)
Jan 07, 2013 4.030 4.050 3.860 3.990 19,768 -0.04(-0.99%)
Jan 04, 2013 3.980 4.130 3.910 4.030 44,620 +0.04(+1.00%)
Jan 03, 2013 3.921 4.010 3.920 3.990 10,475 +0.00(+0.00%)
Jan 02, 2013 4.000 4.010 3.930 3.990 21,424 +0.02(+0.50%)
Dec 31, 2012 3.700 4.150 3.700 3.970 230,458 +0.25(+6.72%)
Dec 28, 2012 3.610 3.790 3.610 3.720 40,514 +0.05(+1.36%)
Dec 27, 2012 3.650 3.720 3.650 3.670 26,008 +0.01(+0.27%)
Dec 26, 2012 3.630 3.700 3.500 3.660 36,108 +0.09(+2.52%)
Dec 24, 2012 3.600 3.650 3.520 3.570 18,151 -0.08(-2.19%)
Dec 21, 2012 3.560 3.650 3.550 3.650 27,096 +0.04(+1.19%)
Dec 20, 2012 3.590 3.650 3.520 3.607 89,869 +0.01(+0.19%)
Dec 19, 2012 3.575 3.600 3.520 3.600 24,210 +0.00(+0.00%)
Dec 18, 2012 3.710 3.710 3.410 3.600 177,260 -0.10(-2.71%)
Dec 17, 2012 3.690 3.720 3.530 3.700 20,363 -0.02(-0.54%)
Dec 14, 2012 3.540 3.750 3.450 3.720 271,981 +0.09(+2.48%)
Dec 13, 2012 3.670 3.670 3.598 3.630 22,377 -0.01(-0.27%)
Dec 12, 2012 3.700 3.740 3.620 3.640 24,184 -0.06(-1.62%)
Dec 11, 2012 3.620 3.700 3.592 3.700 24,959 +0.02(+0.54%)
Dec 10, 2012 3.650 3.780 3.650 3.680 24,764 -0.06(-1.60%)
Dec 07, 2012 3.660 3.740 3.660 3.740 3,209 +0.10(+2.75%)
Dec 06, 2012 3.620 3.800 3.620 3.640 4,634 -0.10(-2.67%)
Dec 05, 2012 3.750 3.750 3.700 3.740 8,314 +0.01(+0.27%)
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.