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, 2012 4.000 4.000 3.810 3.990 32,526 +0.01(+0.25%)
Oct 26, 2012 3.730 3.980 3.980 3.980 56,000 +0.24(+6.42%)
Oct 25, 2012 3.600 3.800 3.600 3.740 84,046 +0.09(+2.47%)
Oct 24, 2012 3.640 3.710 3.640 3.650 13,424 -0.04(-1.08%)
Oct 23, 2012 3.620 3.690 3.600 3.690 23,597 +0.07(+1.93%)
Oct 19, 2012 3.620 3.645 3.600 3.620 12,580 -0.10(-2.69%)
Oct 18, 2012 3.710 3.755 3.700 3.720 13,335 -0.01(-0.27%)
Oct 17, 2012 3.530 3.750 3.530 3.730 31,344 +0.10(+2.61%)
Oct 16, 2012 3.570 3.680 3.550 3.635 2,900 +0.08(+2.39%)
Oct 15, 2012 3.500 3.650 3.500 3.550 14,566 +0.03(+0.82%)
Oct 12, 2012 3.670 3.670 3.520 3.521 24,370 -0.12(-3.27%)
Oct 11, 2012 3.650 3.700 3.600 3.640 20,741 +0.04(+1.11%)
Oct 10, 2012 3.615 3.670 3.600 3.600 982 -0.01(-0.28%)
Oct 09, 2012 3.650 3.680 3.610 3.610 6,776 +0.00(+0.00%)
Oct 08, 2012 3.580 3.680 3.580 3.610 6,682 -0.07(-1.90%)
Oct 05, 2012 3.611 3.690 3.600 3.680 9,694 -0.01(-0.27%)
Oct 04, 2012 3.600 3.700 3.600 3.690 16,529 +0.13(+3.65%)
Oct 03, 2012 3.630 3.700 3.500 3.560 33,043 -0.13(-3.52%)
Oct 02, 2012 3.680 3.690 3.650 3.690 3,229 +0.03(+0.82%)
Oct 01, 2012 3.650 3.760 3.650 3.660 8,994 +0.05(+1.39%)
Sep 28, 2012 3.680 3.720 3.610 3.610 235,222 -0.10(-2.70%)
Sep 27, 2012 3.750 3.780 3.710 3.710 5,576 +0.05(+1.37%)
Sep 26, 2012 3.680 3.780 3.620 3.660 16,704 -0.06(-1.61%)
Sep 25, 2012 3.630 3.750 3.610 3.720 5,800 -0.01(-0.27%)
Sep 24, 2012 3.600 3.770 3.600 3.730 17,124 +0.05(+1.36%)
Sep 21, 2012 3.710 3.790 3.660 3.680 14,424 -0.07(-1.87%)
Sep 20, 2012 3.620 3.800 3.620 3.750 29,743 +0.06(+1.63%)
Sep 19, 2012 3.740 3.788 3.580 3.690 16,408 -0.06(-1.47%)
Sep 18, 2012 3.750 3.880 3.730 3.745 15,394 -0.00(-0.13%)
Sep 17, 2012 3.760 3.800 3.750 3.750 4,163 -0.06(-1.57%)
Sep 14, 2012 3.780 3.859 3.770 3.810 10,390 -0.05(-1.30%)
Sep 13, 2012 3.760 3.860 3.760 3.860 15,824 -0.04(-1.03%)
Sep 12, 2012 3.840 3.900 3.840 3.900 10,269 +0.05(+1.30%)
Sep 11, 2012 3.850 3.850 3.850 3.850 695 -0.01(-0.26%)
Sep 10, 2012 3.880 3.880 3.710 3.860 21,299 +0.01(+0.26%)
Sep 07, 2012 3.730 3.850 3.730 3.850 14,746 +0.13(+3.49%)
Sep 06, 2012 3.700 3.770 3.686 3.720 12,280 +0.06(+1.64%)
Sep 05, 2012 3.690 3.700 3.600 3.660 27,079 -0.06(-1.61%)
Sep 04, 2012 3.710 3.720 3.600 3.720 4,987 +0.04(+1.09%)
Aug 31, 2012 3.640 3.750 3.450 3.680 15,780 +0.04(+1.10%)
Aug 30, 2012 3.650 3.650 3.600 3.640 4,400 +0.04(+1.11%)
Aug 29, 2012 3.605 3.630 3.540 3.600 11,135 -0.09(-2.44%)
Aug 27, 2012 3.660 3.690 3.480 3.690 29,698 +0.01(+0.27%)
Aug 24, 2012 3.680 3.700 3.600 3.680 21,784 -0.01(-0.27%)
Aug 23, 2012 3.630 3.700 3.600 3.690 17,452 +0.09(+2.50%)
Aug 22, 2012 3.580 3.600 3.580 3.600 4,915 +0.02(+0.56%)
Aug 21, 2012 3.500 3.590 3.500 3.580 5,327 +0.02(+0.56%)
Aug 20, 2012 3.420 3.610 3.420 3.560 18,722 +0.09(+2.59%)
Aug 17, 2012 3.650 3.650 3.470 3.470 44,669 -0.19(-5.19%)
Aug 16, 2012 3.650 3.710 3.650 3.660 11,825 -0.02(-0.54%)
Aug 15, 2012 3.730 3.730 3.680 3.680 6,013 -0.02(-0.54%)
Aug 14, 2012 3.680 3.740 3.650 3.700 24,281 -0.05(-1.33%)
Aug 13, 2012 3.660 3.800 3.660 3.750 23,568 +0.04(+1.08%)
Aug 10, 2012 3.660 3.715 3.660 3.710 5,240 +0.01(+0.27%)
Aug 09, 2012 3.750 3.750 3.660 3.700 4,756 +0.00(+0.00%)
Aug 08, 2012 3.680 3.750 3.670 3.700 16,925 -0.04(-1.07%)
Aug 07, 2012 3.700 3.740 3.660 3.740 3,635 +0.02(+0.54%)
Aug 06, 2012 3.680 3.730 3.670 3.720 1,275 +0.04(+1.09%)
Aug 03, 2012 3.610 3.700 3.600 3.680 21,963 +0.07(+1.94%)
Aug 02, 2012 3.700 3.700 3.540 3.610 71,400 -0.09(-2.43%)
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.