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, 2008 0.2600 0.3000 0.2600 0.3000 40,257 +0.03(+11.11%)
Oct 30, 2008 0.3000 0.3000 0.2700 0.2700 64,906 -0.02(-6.93%)
Oct 29, 2008 0.3000 0.3000 0.2800 0.2901 20,712 -0.02(-6.42%)
Oct 28, 2008 0.3054 0.3100 0.3003 0.3100 5,287 -0.02(-6.06%)
Oct 27, 2008 0.3000 0.3300 0.3000 0.3300 18,691 +0.02(+7.14%)
Oct 24, 2008 0.3500 0.3500 0.3000 0.3080 28,056 -0.01(-3.75%)
Oct 23, 2008 0.3300 0.3350 0.3200 0.3200 18,162 -0.04(-11.46%)
Oct 22, 2008 0.3600 0.3700 0.3600 0.3614 419 -0.04(-9.65%)
Oct 21, 2008 0.3700 0.4000 0.3400 0.4000 58,093 +0.00(+0.00%)
Oct 20, 2008 0.3500 0.4000 0.3500 0.4000 35,675 +0.04(+11.11%)
Oct 17, 2008 0.4000 0.4000 0.3500 0.3600 12,725 +0.00(+0.00%)
Oct 16, 2008 0.3901 0.4100 0.3600 0.3600 13,400 +0.01(+2.33%)
Oct 15, 2008 0.3901 0.4400 0.3505 0.3518 57,637 -0.06(-14.20%)
Oct 14, 2008 0.4900 0.4900 0.3600 0.4100 11,620 -0.01(-2.38%)
Oct 13, 2008 0.3500 0.4300 0.3500 0.4200 29,393 +0.09(+27.27%)
Oct 10, 2008 0.3800 0.4140 0.3000 0.3300 86,585 -0.07(-17.50%)
Oct 09, 2008 0.4101 0.4500 0.4000 0.4000 11,565 +0.02(+3.92%)
Oct 08, 2008 0.4500 0.4500 0.3800 0.3849 38,853 -0.10(-19.81%)
Oct 07, 2008 0.4600 0.5300 0.4600 0.4800 3,669 -0.03(-6.61%)
Oct 06, 2008 0.6200 0.6200 0.4600 0.5140 22,029 -0.09(-14.33%)
Oct 03, 2008 0.5700 0.6000 0.5700 0.6000 39,690 +0.11(+22.45%)
Oct 02, 2008 0.5300 0.6200 0.4800 0.4900 8,765 -0.11(-18.33%)
Oct 01, 2008 0.6000 0.6200 0.5900 0.6000 17,164 +0.00(+0.00%)
Sep 30, 2008 0.5500 0.6000 0.5000 0.6000 49,414 +0.03(+5.26%)
Sep 29, 2008 0.6000 0.6000 0.5000 0.5700 13,878 +0.00(+0.02%)
Sep 26, 2008 0.5399 0.5800 0.5399 0.5699 32,855 +0.04(+7.53%)
Sep 25, 2008 0.5000 0.5300 0.5000 0.5300 12,504 +0.04(+8.16%)
Sep 24, 2008 0.4850 0.5050 0.4800 0.4900 21,357 -0.01(-2.64%)
Sep 23, 2008 0.5000 0.5300 0.5000 0.5033 29,504 -0.03(-5.04%)
Sep 22, 2008 0.5200 0.5300 0.4800 0.5300 46,823 -0.06(-10.15%)
Sep 19, 2008 0.5000 0.5900 0.5000 0.5899 52,633 +0.10(+20.39%)
Sep 18, 2008 0.5142 0.5900 0.4900 0.4900 10,967 -0.03(-5.77%)
Sep 17, 2008 0.5300 0.5600 0.4900 0.5200 65,175 -0.01(-1.89%)
Sep 16, 2008 0.5600 0.5700 0.5300 0.5300 17,208 -0.03(-5.36%)
Sep 15, 2008 0.5600 0.5700 0.5600 0.5600 18,871 +0.00(+0.00%)
Sep 12, 2008 0.5600 0.5972 0.5600 0.5600 57,866 -0.01(-1.75%)
Sep 11, 2008 0.5900 0.6100 0.5600 0.5700 45,325 -0.01(-1.72%)
Sep 10, 2008 0.5900 0.6000 0.5800 0.5800 23,456 -0.04(-6.45%)
Sep 09, 2008 0.6000 0.6300 0.5800 0.6200 187,525 +0.03(+5.08%)
Sep 08, 2008 0.6400 0.6400 0.5900 0.5900 71,181 -0.02(-3.28%)
Sep 05, 2008 0.6200 0.6385 0.6100 0.6100 37,547 -0.03(-4.69%)
Sep 04, 2008 0.6700 0.6700 0.6300 0.6400 10,687 -0.02(-3.03%)
Sep 03, 2008 0.6400 0.6700 0.6201 0.6600 12,557 -0.02(-2.94%)
Sep 02, 2008 0.6600 0.6800 0.6600 0.6800 3,900 +0.05(+7.94%)
Aug 29, 2008 0.6800 0.6900 0.6200 0.6300 29,561 +0.00(+0.00%)
Aug 28, 2008 0.7200 0.7200 0.6200 0.6300 119,011 +0.00(+0.00%)
Aug 27, 2008 0.6800 0.7300 0.6300 0.6300 79,150 -0.06(-8.70%)
Aug 26, 2008 0.6900 0.7200 0.6800 0.6900 6,000 -0.02(-2.82%)
Aug 25, 2008 0.6900 0.7100 0.6800 0.7100 179,004 +0.02(+2.90%)
Aug 22, 2008 0.7300 0.7400 0.6900 0.6900 14,637 -0.04(-5.48%)
Aug 21, 2008 0.7500 0.7500 0.7300 0.7300 23,225 -0.04(-5.19%)
Aug 20, 2008 0.7401 0.7700 0.7300 0.7700 176,944 +0.03(+4.05%)
Aug 19, 2008 0.7500 0.7600 0.7300 0.7400 88,219 +0.01(+1.37%)
Aug 18, 2008 0.7700 0.7700 0.7200 0.7300 44,778 -0.02(-2.67%)
Aug 15, 2008 0.7200 0.7500 0.7000 0.7500 43,659 +0.04(+5.34%)
Aug 14, 2008 0.7201 0.7700 0.7100 0.7120 92,155 -0.02(-2.47%)
Aug 13, 2008 0.7100 0.7700 0.7000 0.7300 46,009 -0.01(-1.35%)
Aug 12, 2008 0.7100 0.7700 0.7100 0.7400 146,007 +0.03(+4.23%)
Aug 11, 2008 0.8000 0.8000 0.7000 0.7100 204,922 -0.07(-8.97%)
Aug 08, 2008 0.7900 0.8000 0.7700 0.7800 54,749 +0.01(+1.30%)
Aug 07, 2008 0.7721 0.7895 0.7700 0.7700 3,501 -0.03(-3.75%)
Aug 06, 2008 0.7800 0.8000 0.7600 0.8000 77,925 -0.01(-1.22%)
Aug 05, 2008 0.8100 0.8200 0.7806 0.8099 21,723 -0.00(-0.01%)
Aug 04, 2008 0.8300 0.8300 0.8100 0.8100 7,315 +0.05(+6.58%)
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.