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

Charles & Colvard (NQ: CTHR )

0.3790 -0.0060 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2010 2.470 2.500 2.380 2.500 44,838 +0.03(+1.21%)
May 27, 2010 2.490 2.500 2.430 2.470 96,444 +0.02(+0.82%)
May 26, 2010 2.350 2.507 2.330 2.450 59,117 +0.10(+4.26%)
May 25, 2010 2.360 2.360 2.320 2.350 29,720 -0.02(-0.84%)
May 24, 2010 2.390 2.410 2.357 2.370 64,107 +0.02(+0.85%)
May 21, 2010 2.250 2.380 2.130 2.350 90,352 +0.00(+0.00%)
May 20, 2010 2.360 2.430 2.320 2.350 35,279 -0.08(-3.29%)
May 19, 2010 2.440 2.470 2.400 2.430 17,936 -0.07(-2.80%)
May 18, 2010 2.500 2.530 2.430 2.500 87,642 +0.07(+2.88%)
May 17, 2010 2.400 2.500 2.400 2.430 19,410 +0.01(+0.41%)
May 14, 2010 2.500 2.500 2.390 2.420 19,843 -0.07(-2.81%)
May 13, 2010 2.510 2.510 2.470 2.490 27,313 -0.01(-0.40%)
May 12, 2010 2.410 2.550 2.400 2.500 95,201 +0.09(+3.73%)
May 11, 2010 2.410 2.510 2.310 2.410 28,216 -0.14(-5.49%)
May 10, 2010 2.450 2.550 2.390 2.550 60,529 +0.17(+7.14%)
May 07, 2010 2.450 2.570 2.300 2.380 78,137 +0.07(+3.03%)
May 06, 2010 2.330 2.550 2.200 2.310 147,479 +0.04(+1.76%)
May 05, 2010 2.301 2.580 2.200 2.270 16,317 -0.02(-0.87%)
May 04, 2010 2.280 2.290 2.130 2.290 54,059 +0.04(+1.78%)
May 03, 2010 2.490 2.490 2.220 2.250 139,121 -0.24(-9.64%)
Apr 30, 2010 2.350 2.500 2.350 2.490 188,849 +0.18(+7.79%)
Apr 29, 2010 2.300 2.550 2.180 2.310 291,320 -0.01(-0.43%)
Apr 28, 2010 1.780 2.680 1.710 2.320 995,738 +0.66(+39.76%)
Apr 27, 2010 1.680 1.790 1.650 1.660 92,744 -0.02(-1.19%)
Apr 26, 2010 1.730 1.730 1.660 1.680 66,722 -0.02(-1.18%)
Apr 23, 2010 1.650 1.700 1.650 1.700 4,000 +0.05(+3.03%)
Apr 22, 2010 1.690 1.690 1.640 1.650 12,159 -0.01(-0.60%)
Apr 21, 2010 1.680 1.690 1.660 1.660 9,065 -0.02(-1.19%)
Apr 20, 2010 1.670 1.740 1.650 1.680 34,185 +0.01(+0.60%)
Apr 19, 2010 1.680 1.730 1.660 1.670 21,815 -0.01(-0.60%)
Apr 16, 2010 1.650 1.680 1.650 1.680 7,522 +0.03(+1.70%)
Apr 15, 2010 1.700 1.760 1.600 1.652 42,818 -0.03(-1.67%)
Apr 14, 2010 1.730 1.770 1.680 1.680 112,567 -0.07(-4.00%)
Apr 13, 2010 1.800 1.800 1.730 1.750 30,216 -0.03(-1.68%)
Apr 12, 2010 1.830 1.830 1.710 1.780 11,874 -0.02(-1.12%)
Apr 09, 2010 1.850 1.870 1.760 1.800 20,868 -0.02(-1.10%)
Apr 08, 2010 1.880 1.880 1.820 1.820 6,520 -0.06(-3.19%)
Apr 07, 2010 1.810 1.880 1.800 1.880 40,957 +0.05(+2.73%)
Apr 06, 2010 1.800 1.850 1.790 1.830 15,323 +0.03(+1.66%)
Apr 05, 2010 1.840 1.840 1.750 1.800 38,133 -0.04(-2.17%)
Apr 01, 2010 1.860 1.840 1.840 1.840 13,600 +0.01(+0.55%)
Mar 31, 2010 1.850 1.850 1.810 1.830 11,731 +0.00(+0.00%)
Mar 30, 2010 1.797 1.850 1.690 1.830 48,231 +0.02(+1.10%)
Mar 29, 2010 1.830 1.900 1.790 1.810 29,931 -0.05(-2.69%)
Mar 26, 2010 1.900 1.900 1.820 1.860 20,741 -0.02(-1.06%)
Mar 25, 2010 1.870 1.940 1.860 1.880 31,990 +0.01(+0.53%)
Mar 24, 2010 1.880 1.940 1.813 1.870 17,811 -0.03(-1.58%)
Mar 23, 2010 1.910 1.910 1.830 1.900 47,751 +0.00(+0.00%)
Mar 22, 2010 1.950 1.950 1.797 1.900 54,061 -0.05(-2.56%)
Mar 19, 2010 1.840 1.970 1.790 1.950 73,396 +0.16(+8.94%)
Mar 18, 2010 1.800 1.850 1.750 1.790 33,561 +0.03(+1.70%)
Mar 17, 2010 1.750 1.820 1.740 1.760 33,220 -0.02(-1.12%)
Mar 16, 2010 1.670 1.800 1.670 1.780 49,110 +0.07(+4.09%)
Mar 15, 2010 1.706 1.790 1.680 1.710 45,516 -0.04(-2.29%)
Mar 12, 2010 1.760 1.770 1.700 1.750 58,750 -0.03(-1.69%)
Mar 11, 2010 1.760 1.790 1.670 1.780 105,214 +0.04(+2.30%)
Mar 10, 2010 1.590 1.750 1.590 1.740 77,130 +0.16(+10.13%)
Mar 09, 2010 1.530 1.580 1.490 1.580 101,152 +0.08(+5.33%)
Mar 08, 2010 1.360 1.600 1.360 1.500 201,627 +0.11(+7.91%)
Mar 05, 2010 1.360 1.400 1.350 1.390 39,000 +0.03(+2.21%)
Mar 04, 2010 1.320 1.382 1.320 1.360 19,860 +0.02(+1.48%)
Mar 03, 2010 1.370 1.400 1.330 1.340 31,489 -0.01(-0.73%)
Mar 02, 2010 1.300 1.350 1.300 1.350 10,793 -0.03(-2.17%)
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.