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 31, 2007 3.000 3.130 2.980 3.090 70,368 +0.08(+2.66%)
Oct 30, 2007 2.680 3.020 2.680 3.010 119,140 +0.31(+11.48%)
Oct 29, 2007 2.750 2.850 2.620 2.700 95,921 -0.08(-2.88%)
Oct 26, 2007 2.870 3.010 2.670 2.780 148,272 -0.04(-1.42%)
Oct 25, 2007 2.930 3.180 2.800 2.820 400,768 -0.13(-4.40%)
Oct 24, 2007 3.450 3.450 2.840 2.950 538,743 -0.87(-22.78%)
Oct 23, 2007 3.880 3.920 3.810 3.820 45,259 -0.11(-2.75%)
Oct 22, 2007 3.920 3.950 3.800 3.928 48,600 +0.07(+1.80%)
Oct 19, 2007 3.880 3.990 3.800 3.858 43,237 -0.03(-0.81%)
Oct 18, 2007 3.830 3.900 3.830 3.890 28,945 +0.03(+0.78%)
Oct 17, 2007 3.870 3.890 3.830 3.860 21,132 +0.01(+0.26%)
Oct 16, 2007 3.900 3.907 3.850 3.850 34,304 -0.03(-0.77%)
Oct 15, 2007 4.000 4.000 3.860 3.880 30,499 -0.10(-2.52%)
Oct 12, 2007 4.000 4.010 3.930 3.981 14,280 +0.01(+0.28%)
Oct 11, 2007 3.880 4.350 3.860 3.969 334,812 +0.10(+2.63%)
Oct 10, 2007 3.900 3.950 3.850 3.868 24,131 -0.00(-0.06%)
Oct 09, 2007 4.060 4.060 3.870 3.870 24,213 -0.14(-3.49%)
Oct 08, 2007 4.010 4.080 3.970 4.010 8,953 -0.03(-0.74%)
Oct 05, 2007 4.150 4.150 4.000 4.040 22,921 -0.11(-2.65%)
Oct 04, 2007 4.127 4.180 4.060 4.150 20,211 +0.05(+1.22%)
Oct 03, 2007 4.050 4.150 4.010 4.100 113,642 +0.07(+1.74%)
Oct 02, 2007 3.930 4.050 3.930 4.030 56,032 +0.13(+3.33%)
Oct 01, 2007 4.010 4.020 3.850 3.900 36,129 -0.13(-3.23%)
Sep 28, 2007 3.900 4.050 3.850 4.030 152,400 +0.17(+4.40%)
Sep 27, 2007 3.850 3.890 3.800 3.860 41,728 +0.05(+1.31%)
Sep 26, 2007 3.830 3.890 3.800 3.810 47,699 +0.01(+0.26%)
Sep 25, 2007 3.900 3.900 3.800 3.800 21,698 -0.07(-1.81%)
Sep 24, 2007 3.990 3.990 3.840 3.870 24,768 -0.07(-1.78%)
Sep 21, 2007 3.860 3.950 3.840 3.940 22,803 +0.12(+3.14%)
Sep 20, 2007 3.900 3.940 3.800 3.820 29,862 -0.10(-2.55%)
Sep 19, 2007 3.900 3.960 3.750 3.920 66,216 +0.00(+0.00%)
Sep 18, 2007 3.850 4.000 3.820 3.920 60,426 +0.05(+1.29%)
Sep 17, 2007 3.840 3.910 3.800 3.870 57,248 +0.05(+1.31%)
Sep 14, 2007 3.930 3.950 3.780 3.820 72,225 -0.10(-2.55%)
Sep 13, 2007 3.960 4.000 3.900 3.920 25,269 -0.01(-0.25%)
Sep 12, 2007 3.962 4.000 3.920 3.930 42,137 -0.07(-1.75%)
Sep 11, 2007 3.990 4.040 3.970 4.000 36,787 -0.01(-0.26%)
Sep 10, 2007 4.000 4.040 3.960 4.010 56,992 +0.00(+0.01%)
Sep 07, 2007 4.000 4.050 3.960 4.010 49,610 +0.01(+0.25%)
Sep 06, 2007 4.040 4.090 4.000 4.000 27,300 -0.08(-1.96%)
Sep 05, 2007 4.100 4.140 4.020 4.080 27,325 -0.05(-1.21%)
Sep 04, 2007 4.240 4.240 4.100 4.130 33,024 -0.04(-0.92%)
Aug 31, 2007 4.220 4.250 4.120 4.168 38,022 -0.04(-0.99%)
Aug 30, 2007 4.310 4.310 4.160 4.210 22,147 -0.12(-2.77%)
Aug 29, 2007 4.230 4.330 4.230 4.330 37,343 +0.08(+1.88%)
Aug 28, 2007 4.290 4.330 4.200 4.250 37,813 -0.08(-1.85%)
Aug 27, 2007 4.120 4.340 4.120 4.330 43,499 +0.18(+4.34%)
Aug 24, 2007 4.300 4.300 4.130 4.150 21,731 -0.15(-3.49%)
Aug 23, 2007 4.340 4.340 4.210 4.300 29,792 -0.04(-0.92%)
Aug 22, 2007 4.300 4.350 4.260 4.340 48,344 +0.05(+1.17%)
Aug 21, 2007 4.240 4.300 4.200 4.290 27,089 +0.04(+0.94%)
Aug 20, 2007 4.240 4.250 4.100 4.250 53,240 +0.03(+0.71%)
Aug 17, 2007 4.160 4.250 4.120 4.220 52,572 +0.07(+1.69%)
Aug 16, 2007 4.030 4.150 3.850 4.150 130,275 +0.05(+1.22%)
Aug 15, 2007 3.990 4.100 3.990 4.100 50,967 +0.08(+1.99%)
Aug 14, 2007 4.000 4.142 3.960 4.020 68,865 -0.04(-1.07%)
Aug 13, 2007 4.240 4.250 4.000 4.064 109,579 -0.20(-4.61%)
Aug 10, 2007 4.420 4.440 4.230 4.260 106,069 -0.16(-3.62%)
Aug 09, 2007 4.240 4.420 4.240 4.420 160,317 +0.13(+3.03%)
Aug 08, 2007 4.320 4.360 4.290 4.290 82,413 +0.00(+0.00%)
Aug 07, 2007 4.240 4.340 4.220 4.290 43,399 +0.01(+0.23%)
Aug 06, 2007 4.170 4.300 4.000 4.280 68,774 +0.16(+3.88%)
Aug 03, 2007 4.140 4.190 4.100 4.120 51,453 -0.07(-1.67%)
Aug 02, 2007 4.010 4.200 3.900 4.190 125,787 +0.15(+3.71%)
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.