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 (%)
Apr 30, 2013 3.850 4.000 3.800 3.890 0 +0.04(+1.04%)
Apr 29, 2013 3.950 3.950 3.800 3.850 22,802 -0.10(-2.53%)
Apr 26, 2013 4.000 4.000 3.910 3.950 12,979 -0.05(-1.25%)
Apr 25, 2013 3.800 4.000 3.760 4.000 96,310 +0.28(+7.53%)
Apr 24, 2013 3.710 3.800 3.710 3.720 0 +0.01(+0.27%)
Apr 23, 2013 3.720 3.720 3.680 3.710 16,593 -0.01(-0.27%)
Apr 22, 2013 3.750 3.820 3.690 3.720 27,033 +0.03(+0.81%)
Apr 19, 2013 3.840 3.840 3.690 3.690 17,055 -0.07(-1.86%)
Apr 18, 2013 3.690 3.837 3.690 3.760 11,385 +0.03(+0.80%)
Apr 17, 2013 3.770 3.770 3.730 3.730 1,804 -0.08(-2.10%)
Apr 16, 2013 3.790 3.870 3.790 3.810 400 +0.02(+0.53%)
Apr 15, 2013 3.870 3.870 3.740 3.790 20,264 -0.04(-1.04%)
Apr 12, 2013 3.900 3.920 3.760 3.830 10,075 -0.05(-1.29%)
Apr 11, 2013 3.860 3.930 3.854 3.880 1,750 +0.05(+1.31%)
Apr 10, 2013 3.800 3.920 3.770 3.830 10,549 -0.06(-1.54%)
Apr 09, 2013 3.940 3.940 3.860 3.890 18,510 +0.06(+1.57%)
Apr 08, 2013 3.740 3.890 3.730 3.830 14,136 +0.09(+2.41%)
Apr 05, 2013 3.860 3.860 3.740 3.740 6,996 -0.13(-3.36%)
Apr 04, 2013 3.950 3.952 3.850 3.870 23,560 -0.10(-2.52%)
Apr 03, 2013 3.920 4.000 3.891 3.970 33,180 +0.02(+0.51%)
Apr 02, 2013 3.780 4.040 3.780 3.950 63,052 +0.06(+1.54%)
Apr 01, 2013 3.760 3.920 3.760 3.890 119,718 +0.03(+0.78%)
Mar 28, 2013 3.730 3.900 3.730 3.860 9,161 +0.12(+3.21%)
Mar 27, 2013 3.700 3.740 3.700 3.740 970 +0.04(+1.08%)
Mar 26, 2013 3.650 3.720 3.650 3.700 14,955 +0.03(+0.82%)
Mar 25, 2013 3.700 3.720 3.660 3.670 26,625 +0.01(+0.27%)
Mar 22, 2013 3.699 3.700 3.650 3.660 9,509 -0.02(-0.54%)
Mar 21, 2013 3.600 3.700 3.560 3.680 26,865 +0.10(+2.79%)
Mar 20, 2013 3.500 3.580 3.430 3.580 42,614 +0.09(+2.58%)
Mar 19, 2013 3.470 3.500 3.410 3.490 21,029 -0.01(-0.29%)
Mar 18, 2013 3.500 3.540 3.480 3.500 11,602 -0.06(-1.69%)
Mar 15, 2013 3.550 3.600 3.460 3.560 17,783 +0.00(+0.00%)
Mar 14, 2013 3.574 3.610 3.550 3.560 7,176 -0.05(-1.39%)
Mar 13, 2013 3.570 3.610 3.510 3.610 11,566 +0.02(+0.56%)
Mar 12, 2013 3.600 3.600 3.540 3.590 6,742 +0.01(+0.42%)
Mar 11, 2013 3.600 3.600 3.470 3.575 15,425 +0.03(+0.70%)
Mar 08, 2013 3.560 3.600 3.540 3.550 4,750 +0.00(+0.00%)
Mar 07, 2013 3.570 3.590 3.550 3.550 6,544 +0.00(+0.00%)
Mar 06, 2013 3.580 3.610 3.500 3.550 4,154 +0.01(+0.28%)
Mar 05, 2013 3.540 3.620 3.520 3.540 5,810 +0.00(+0.00%)
Mar 04, 2013 3.550 3.580 3.460 3.540 20,296 +0.00(+0.00%)
Mar 01, 2013 3.470 3.580 3.460 3.540 21,221 -0.02(-0.56%)
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%)
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.