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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 30, 2008 1.370 1.370 1.334 1.340 8,645 -0.02(-1.47%)
May 29, 2008 1.310 1.370 1.310 1.360 11,700 +0.03(+2.26%)
May 28, 2008 1.310 1.350 1.300 1.330 17,441 +0.07(+5.56%)
May 27, 2008 1.370 1.400 1.220 1.260 31,580 -0.09(-6.67%)
May 26, 2008 1.270 1.370 1.270 1.350 24,461 +0.00(+0.00%)
May 23, 2008 1.270 1.370 1.270 1.350 24,461 +0.10(+8.00%)
May 22, 2008 1.350 1.350 1.230 1.250 120,464 -0.09(-6.72%)
May 21, 2008 1.330 1.350 1.330 1.340 26,178 +0.03(+2.29%)
May 20, 2008 1.280 1.340 1.280 1.310 20,185 +0.00(+0.00%)
May 19, 2008 1.310 1.350 1.300 1.310 34,812 -0.03(-2.24%)
May 16, 2008 1.350 1.350 1.330 1.340 16,545 -0.01(-0.74%)
May 15, 2008 1.350 1.350 1.340 1.350 36,475 +0.02(+1.50%)
May 14, 2008 1.350 1.350 1.300 1.330 17,993 +0.00(+0.00%)
May 13, 2008 1.300 1.330 1.280 1.330 36,001 +0.05(+3.91%)
May 12, 2008 1.300 1.330 1.270 1.280 55,304 +0.00(+0.00%)
May 09, 2008 1.250 1.300 1.240 1.280 32,788 +0.04(+3.23%)
May 08, 2008 1.310 1.340 1.240 1.240 71,816 -0.02(-1.59%)
May 07, 2008 1.260 1.270 1.200 1.260 72,501 +0.02(+1.61%)
May 06, 2008 1.160 1.240 1.160 1.240 82,341 +0.06(+5.08%)
May 05, 2008 1.140 1.230 1.120 1.180 56,388 +0.03(+2.61%)
May 02, 2008 1.160 1.250 1.130 1.150 21,181 +0.02(+1.77%)
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.