Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3560 +0.0227 (+6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2011 2.500 2.640 2.390 2.570 26,480 +0.07(+2.80%)
Dec 29, 2011 2.440 2.590 2.440 2.500 17,794 +0.05(+2.04%)
Dec 28, 2011 2.510 2.560 2.450 2.450 22,263 -0.06(-2.39%)
Dec 27, 2011 2.600 2.625 2.510 2.510 28,472 -0.16(-5.99%)
Dec 23, 2011 2.750 2.750 2.630 2.670 130,508 +0.02(+0.75%)
Dec 21, 2011 2.550 2.800 2.510 2.650 285,132 +0.02(+0.76%)
Dec 20, 2011 2.500 2.630 2.500 2.630 56,651 +0.14(+5.62%)
Dec 19, 2011 2.510 2.550 2.440 2.490 24,277 -0.06(-2.35%)
Dec 16, 2011 2.500 2.640 2.490 2.550 32,802 -0.05(-1.92%)
Dec 15, 2011 2.644 2.644 2.510 2.600 28,605 -0.01(-0.38%)
Dec 14, 2011 2.600 2.650 2.540 2.610 21,032 +0.02(+0.77%)
Dec 13, 2011 2.590 2.650 2.520 2.590 8,654 -0.04(-1.52%)
Dec 12, 2011 2.530 2.630 2.530 2.630 10,369 +0.12(+4.78%)
Dec 09, 2011 2.510 2.510 2.510 2.510 200 +0.01(+0.40%)
Dec 08, 2011 2.500 2.540 2.500 2.500 6,121 -0.01(-0.40%)
Dec 07, 2011 2.480 2.560 2.480 2.510 15,700 +0.01(+0.40%)
Dec 06, 2011 2.560 2.570 2.500 2.500 36,211 -0.10(-3.85%)
Dec 05, 2011 2.600 2.640 2.540 2.600 28,490 +0.00(+0.00%)
Dec 02, 2011 2.640 2.640 2.470 2.600 15,712 +0.00(+0.00%)
Dec 01, 2011 2.590 2.630 2.560 2.600 30,990 -0.01(-0.38%)
Nov 30, 2011 2.670 2.670 2.600 2.610 20,927 +0.01(+0.38%)
Nov 29, 2011 2.540 2.620 2.540 2.600 14,968 +0.01(+0.39%)
Nov 28, 2011 2.600 2.600 2.590 2.590 800 +0.05(+1.97%)
Nov 25, 2011 2.590 2.600 2.530 2.540 2,400 -0.01(-0.39%)
Nov 23, 2011 2.650 2.670 2.550 2.550 10,300 -0.10(-3.77%)
Nov 22, 2011 2.680 2.680 2.650 2.650 6,888 -0.02(-0.71%)
Nov 21, 2011 2.710 2.710 2.650 2.669 11,083 -0.08(-2.95%)
Nov 18, 2011 2.700 2.750 2.700 2.750 50,087 +0.02(+0.73%)
Nov 17, 2011 2.700 2.730 2.700 2.730 4,690 +0.00(+0.18%)
Nov 16, 2011 2.750 2.750 2.715 2.725 3,600 +0.02(+0.55%)
Nov 15, 2011 2.720 2.720 2.680 2.710 19,250 +0.00(+0.00%)
Nov 14, 2011 2.660 2.710 2.660 2.710 15,869 +0.05(+1.88%)
Nov 11, 2011 2.650 2.680 2.570 2.660 20,958 +0.01(+0.38%)
Nov 10, 2011 2.650 2.700 2.530 2.650 13,008 -0.02(-0.75%)
Nov 09, 2011 2.730 2.730 2.600 2.670 15,100 -0.06(-2.20%)
Nov 08, 2011 2.710 2.770 2.660 2.730 34,763 +0.02(+0.74%)
Nov 07, 2011 2.700 2.750 2.600 2.710 34,367 +0.03(+1.12%)
Nov 04, 2011 2.570 2.680 2.550 2.680 41,576 +0.13(+5.10%)
Nov 03, 2011 2.540 2.630 2.450 2.550 47,718 +0.05(+2.00%)
Nov 02, 2011 2.350 2.520 2.350 2.500 24,859 +0.15(+6.38%)
Nov 01, 2011 2.200 2.450 2.100 2.350 38,522 +0.17(+7.80%)
Oct 31, 2011 2.020 2.180 1.980 2.180 14,450 +0.18(+9.00%)
Oct 28, 2011 1.960 2.050 1.950 2.000 31,927 +0.04(+2.04%)
Oct 27, 2011 2.180 2.180 1.890 1.960 46,821 -0.10(-4.85%)
Oct 26, 2011 1.910 2.170 1.907 2.060 55,180 +0.18(+9.57%)
Oct 25, 2011 1.880 1.910 1.810 1.880 9,711 +0.04(+2.23%)
Oct 24, 2011 1.760 1.840 1.760 1.839 14,400 +0.08(+4.49%)
Oct 21, 2011 1.770 1.770 1.700 1.760 12,900 +0.04(+2.33%)
Oct 20, 2011 1.630 1.738 1.630 1.720 9,334 +0.02(+1.18%)
Oct 19, 2011 1.720 1.750 1.580 1.700 58,867 -0.05(-2.86%)
Oct 18, 2011 1.700 1.800 1.700 1.750 30,265 -0.02(-1.13%)
Oct 17, 2011 1.820 1.910 1.770 1.770 19,600 -0.06(-3.28%)
Oct 14, 2011 1.800 1.910 1.793 1.830 25,000 -0.01(-0.54%)
Oct 13, 2011 1.911 1.911 1.840 1.840 17,150 -0.12(-6.12%)
Oct 12, 2011 2.000 2.010 1.910 1.960 37,099 -0.04(-2.00%)
Oct 11, 2011 2.010 2.150 1.950 2.000 43,922 -0.02(-0.99%)
Oct 10, 2011 1.890 2.100 1.780 2.020 13,675 +0.02(+1.00%)
Oct 07, 2011 2.030 2.100 1.970 2.000 10,115 +0.02(+1.01%)
Oct 06, 2011 2.150 2.170 1.980 1.980 9,654 -0.12(-5.71%)
Oct 05, 2011 2.050 2.150 1.950 2.100 34,517 +0.14(+7.14%)
Oct 04, 2011 2.000 2.050 1.960 1.960 15,250 +0.01(+0.51%)
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.