Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3550 +0.0139 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2005 12.86 13.12 12.80 12.94 133,426 +0.14(+1.10%)
May 27, 2005 12.80 12.88 12.68 12.80 113,481 +0.22(+1.73%)
May 26, 2005 12.51 12.86 12.45 12.58 153,705 +0.13(+1.03%)
May 25, 2005 12.17 12.48 11.76 12.45 127,638 +0.41(+3.40%)
May 24, 2005 11.80 12.45 11.67 12.04 143,625 +0.39(+3.35%)
May 23, 2005 11.61 11.68 11.53 11.65 79,062 +0.19(+1.62%)
May 20, 2005 11.24 11.59 11.21 11.47 129,813 +0.01(+0.11%)
May 19, 2005 11.52 11.55 10.98 11.46 70,040 +0.10(+0.85%)
May 18, 2005 11.10 11.44 10.91 11.36 135,000 +0.20(+1.84%)
May 17, 2005 11.46 11.46 11.05 11.16 91,353 -0.09(-0.80%)
May 16, 2005 12.03 12.12 10.73 11.24 299,393 -0.87(-7.18%)
May 13, 2005 12.25 12.26 12.00 12.12 118,521 -0.04(-0.37%)
May 12, 2005 12.47 12.47 12.01 12.16 111,992 -0.06(-0.52%)
May 11, 2005 12.28 12.38 12.01 12.22 181,316 +0.06(+0.53%)
May 10, 2005 11.52 12.41 11.52 12.16 230,925 +0.64(+5.56%)
May 09, 2005 11.51 11.55 11.22 11.52 112,288 +0.09(+0.78%)
May 06, 2005 11.52 11.64 11.17 11.43 108,462 +0.20(+1.82%)
May 05, 2005 10.82 11.61 10.82 11.23 258,400 +0.16(+1.42%)
May 04, 2005 11.52 11.80 10.58 11.07 441,357 -0.50(-4.29%)
May 03, 2005 12.22 12.22 11.46 11.56 335,650 -0.42(-3.47%)
May 02, 2005 12.13 12.13 11.68 11.98 264,971 +0.01(+0.11%)
Apr 29, 2005 11.52 12.04 11.01 11.97 343,563 +0.52(+4.52%)
Apr 28, 2005 11.46 11.81 11.39 11.45 259,568 +0.14(+1.20%)
Apr 27, 2005 10.88 11.46 10.80 11.32 255,495 +0.17(+1.55%)
Apr 26, 2005 11.04 11.46 10.96 11.14 274,080 +0.19(+1.75%)
Apr 25, 2005 10.88 11.20 10.40 10.95 350,090 +0.12(+1.12%)
Apr 22, 2005 9.907 10.88 9.907 10.83 240,275 +0.84(+8.46%)
Apr 21, 2005 9.978 10.08 9.664 9.984 139,586 +0.17(+1.76%)
Apr 20, 2005 9.670 10.01 9.670 9.811 102,746 -0.08(-0.78%)
Apr 19, 2005 10.10 10.16 9.318 9.888 281,931 -0.06(-0.58%)
Apr 18, 2005 8.960 10.02 8.960 9.946 151,323 +0.53(+5.58%)
Apr 15, 2005 9.606 9.843 9.306 9.420 47,172 -0.30(-3.10%)
Apr 14, 2005 9.914 9.920 9.466 9.722 100,410 -0.12(-1.17%)
Apr 13, 2005 9.722 9.939 9.664 9.837 128,118 +0.20(+2.06%)
Apr 12, 2005 9.651 9.747 9.535 9.638 50,260 -0.05(-0.53%)
Apr 11, 2005 9.664 9.784 9.459 9.690 53,818 +0.06(+0.66%)
Apr 08, 2005 9.440 9.824 9.242 9.626 95,835 +0.04(+0.47%)
Apr 07, 2005 9.760 9.760 9.498 9.581 210,107 -0.02(-0.20%)
Apr 06, 2005 9.344 9.664 9.190 9.600 146,930 +0.47(+5.12%)
Apr 05, 2005 8.800 9.344 8.660 9.133 124,738 +0.50(+5.78%)
Apr 04, 2005 8.698 8.698 8.326 8.634 60,167 -0.07(-0.81%)
Apr 01, 2005 8.256 8.806 8.256 8.704 104,600 +0.54(+6.67%)
Mar 31, 2005 8.051 8.339 8.013 8.160 21,118 +0.22(+2.74%)
Mar 30, 2005 7.328 8.243 7.328 7.942 72,312 +0.60(+8.10%)
Mar 29, 2005 8.038 8.448 7.251 7.347 90,246 -0.88(-10.73%)
Mar 28, 2005 9.024 9.024 8.064 8.230 98,691 -0.63(-7.08%)
Mar 24, 2005 8.794 9.088 8.602 8.858 155,451 +0.54(+6.46%)
Mar 23, 2005 7.994 8.730 7.910 8.320 110,046 +0.22(+2.77%)
Mar 22, 2005 8.109 8.109 7.917 8.096 40,150 +0.05(+0.64%)
Mar 21, 2005 7.782 8.294 7.680 8.045 97,737 +0.33(+4.32%)
Mar 18, 2005 7.206 7.750 7.206 7.711 75,927 +0.52(+7.20%)
Mar 17, 2005 7.041 7.258 7.041 7.194 22,435 +0.08(+1.17%)
Mar 16, 2005 7.590 7.590 7.046 7.110 19,750 -0.36(-4.88%)
Mar 15, 2005 6.848 7.546 6.848 7.475 52,950 +0.53(+7.66%)
Mar 14, 2005 6.906 6.943 6.848 6.943 23,875 +0.01(+0.09%)
Mar 11, 2005 6.848 6.944 6.848 6.937 8,906 -0.01(-0.10%)
Mar 10, 2005 6.848 6.963 6.848 6.944 20,498 +0.05(+0.74%)
Mar 09, 2005 7.104 7.104 6.848 6.893 38,612 -0.08(-1.10%)
Mar 08, 2005 7.040 7.283 6.970 6.970 46,856 -0.01(-0.09%)
Mar 07, 2005 6.848 7.020 6.848 6.976 16,187 +0.10(+1.49%)
Mar 04, 2005 6.868 6.912 6.848 6.874 32,175 +0.02(+0.28%)
Mar 03, 2005 6.784 6.906 6.720 6.854 31,237 +0.11(+1.61%)
Mar 02, 2005 6.227 6.746 6.208 6.746 78,928 +0.67(+10.95%)
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.