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 (%)
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%)
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.