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 (%)
Oct 30, 2009 0.5600 0.5901 0.5300 0.5300 24,496 -0.02(-3.64%)
Oct 29, 2009 0.5500 0.5999 0.5500 0.5500 6,605 -0.02(-3.51%)
Oct 28, 2009 0.6100 0.6100 0.5700 0.5700 20,600 -0.08(-12.31%)
Oct 27, 2009 0.5800 0.6500 0.5600 0.6500 51,557 +0.08(+14.04%)
Oct 26, 2009 0.5500 0.6100 0.5500 0.5700 4,892 -0.01(-0.87%)
Oct 23, 2009 0.5800 0.6000 0.5750 0.5750 40,392 +0.00(+0.00%)
Oct 22, 2009 0.5500 0.6000 0.5500 0.5750 115,493 +0.01(+2.68%)
Oct 21, 2009 0.5890 0.5900 0.5500 0.5600 47,475 -0.01(-1.75%)
Oct 20, 2009 0.5890 0.5900 0.5500 0.5700 44,577 +0.00(+0.00%)
Oct 19, 2009 0.5000 0.5800 0.5000 0.5700 63,851 +0.03(+5.56%)
Oct 16, 2009 0.5300 0.5400 0.4900 0.5400 31,280 +0.02(+3.83%)
Oct 15, 2009 0.4700 0.5290 0.4700 0.5201 50,429 +0.06(+13.04%)
Oct 14, 2009 0.4500 0.5199 0.4500 0.4601 34,100 +0.01(+2.22%)
Oct 13, 2009 0.4700 0.5099 0.4500 0.4501 33,009 -0.02(-4.23%)
Oct 12, 2009 0.4800 0.5000 0.4600 0.4700 58,609 -0.03(-6.02%)
Oct 09, 2009 0.4700 0.5300 0.4700 0.5001 24,531 +0.01(+3.07%)
Oct 08, 2009 0.4700 0.5199 0.4700 0.4852 20,900 -0.01(-2.96%)
Oct 07, 2009 0.4601 0.5000 0.4500 0.5000 35,614 +0.03(+6.38%)
Oct 06, 2009 0.4500 0.5500 0.4500 0.4700 101,258 +0.03(+6.82%)
Oct 05, 2009 0.5300 0.5890 0.4400 0.4400 46,530 -0.05(-10.20%)
Oct 02, 2009 0.5000 0.5500 0.4700 0.4900 73,663 -0.10(-16.95%)
Oct 01, 2009 0.6300 0.6300 0.5900 0.5900 46,418 +0.02(+3.51%)
Sep 30, 2009 0.6600 0.6600 0.5700 0.5700 31,224 -0.06(-9.52%)
Sep 29, 2009 0.6200 0.6600 0.6012 0.6300 72,199 +0.01(+1.34%)
Sep 28, 2009 0.6200 0.6869 0.6200 0.6217 1,191 +0.00(+0.27%)
Sep 25, 2009 0.6300 0.6900 0.6200 0.6200 15,442 -0.01(-1.59%)
Sep 24, 2009 0.6200 0.6700 0.6200 0.6300 37,556 -0.00(-0.24%)
Sep 23, 2009 0.6200 0.6900 0.6200 0.6315 2,217 +0.01(+1.20%)
Sep 22, 2009 0.6800 0.6800 0.6200 0.6240 29,697 +0.02(+4.00%)
Sep 21, 2009 0.6500 0.7000 0.6000 0.6000 33,238 -0.01(-1.64%)
Sep 18, 2009 0.6800 0.7000 0.6000 0.6100 36,384 -0.08(-11.59%)
Sep 17, 2009 0.7200 0.7299 0.6704 0.6900 4,533 -0.03(-4.18%)
Sep 16, 2009 0.7600 0.7700 0.7200 0.7201 24,923 +0.00(+0.01%)
Sep 15, 2009 0.7800 0.7800 0.7200 0.7200 19,899 -0.07(-8.86%)
Sep 14, 2009 0.7600 0.8100 0.6800 0.7900 47,633 +0.11(+16.18%)
Sep 11, 2009 0.6200 0.6900 0.6200 0.6800 66,202 +0.10(+17.65%)
Sep 10, 2009 0.5800 0.6000 0.5599 0.5780 23,460 +0.01(+1.40%)
Sep 09, 2009 0.5589 0.5700 0.5300 0.5700 30,547 +0.01(+1.79%)
Sep 08, 2009 0.4700 0.5900 0.4700 0.5600 270,021 +0.09(+18.39%)
Sep 04, 2009 0.4000 0.4860 0.4000 0.4730 23,968 +0.07(+18.25%)
Sep 03, 2009 0.3820 0.4220 0.3801 0.4000 5,445 -0.01(-3.50%)
Sep 02, 2009 0.4201 0.4300 0.4145 0.4145 8,558 -0.01(-1.31%)
Sep 01, 2009 0.4599 0.4600 0.4125 0.4200 9,452 -0.04(-8.70%)
Aug 31, 2009 0.4800 0.4800 0.4600 0.4600 14,867 -0.03(-6.12%)
Aug 28, 2009 0.4800 0.4900 0.4700 0.4900 38,285 +0.01(+2.08%)
Aug 27, 2009 0.4300 0.5000 0.3600 0.4800 56,259 +0.06(+14.29%)
Aug 26, 2009 0.9600 0.9600 0.3600 0.4200 10,530 -0.03(-6.67%)
Aug 25, 2009 0.4300 0.5000 0.3823 0.4500 31,126 +0.04(+10.29%)
Aug 24, 2009 0.4600 0.4600 0.3600 0.4080 62,510 -0.05(-11.29%)
Aug 21, 2009 0.4700 0.4800 0.4300 0.4599 101,143 -0.08(-14.83%)
Aug 20, 2009 0.5000 0.5500 0.4930 0.5400 10,530 +0.06(+12.45%)
Aug 19, 2009 0.4500 0.5500 0.4500 0.4802 23,949 +0.02(+4.39%)
Aug 18, 2009 0.4900 0.5253 0.4500 0.4600 11,558 -0.03(-6.12%)
Aug 17, 2009 0.5600 0.5600 0.4900 0.4900 37,656 -0.07(-12.50%)
Aug 14, 2009 0.5600 0.6400 0.5600 0.5600 7,457 -0.03(-5.88%)
Aug 13, 2009 0.5404 0.6400 0.5404 0.5950 59,310 -0.01(-0.83%)
Aug 12, 2009 0.6000 0.6000 0.5000 0.6000 12,523 +0.00(+0.00%)
Aug 11, 2009 0.5400 0.6000 0.5400 0.6000 32,546 +0.08(+15.38%)
Aug 10, 2009 0.5400 0.6200 0.4885 0.5200 23,750 -0.08(-13.33%)
Aug 07, 2009 0.4500 0.6400 0.4500 0.6000 31,061 +0.10(+20.00%)
Aug 06, 2009 0.5400 0.6000 0.5000 0.5000 103,848 -0.03(-5.66%)
Aug 05, 2009 0.4600 0.5500 0.4600 0.5300 81,306 +0.07(+15.22%)
Aug 04, 2009 0.5000 0.5010 0.4600 0.4600 12,200 -0.05(-9.80%)
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.