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

Charles & Colvard (NQ: CTHR )

0.3411 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 30, 2014 2.200 2.270 2.190 2.230 26,898 +0.03(+1.36%)
May 29, 2014 2.250 2.280 2.171 2.200 50,942 -0.02(-0.90%)
May 28, 2014 2.240 2.300 2.150 2.220 76,791 +0.00(+0.00%)
May 27, 2014 2.210 2.250 2.190 2.220 80,569 +0.00(+0.00%)
May 23, 2014 2.280 2.220 2.220 2.220 52,000 +0.02(+0.68%)
May 22, 2014 2.210 2.239 2.150 2.205 85,150 -0.00(-0.23%)
May 21, 2014 2.190 2.338 2.160 2.210 44,610 +0.06(+2.79%)
May 20, 2014 2.300 2.300 2.140 2.150 75,677 -0.17(-7.33%)
May 19, 2014 2.290 2.340 2.181 2.320 119,285 +0.04(+1.75%)
May 16, 2014 2.518 2.518 2.250 2.280 186,738 -0.19(-7.69%)
May 15, 2014 2.350 2.470 2.312 2.470 288,984 +0.11(+4.66%)
May 14, 2014 2.170 2.490 2.090 2.360 596,682 +0.21(+9.77%)
May 13, 2014 2.110 2.200 2.100 2.150 814,428 +0.06(+2.87%)
May 12, 2014 2.010 2.166 2.010 2.090 553,928 +0.11(+5.56%)
May 09, 2014 1.990 2.017 1.910 1.980 395,883 +0.01(+0.51%)
May 08, 2014 2.030 2.090 1.960 1.970 189,517 -0.04(-1.99%)
May 07, 2014 2.130 2.149 1.940 2.010 323,543 -0.02(-0.99%)
May 06, 2014 2.010 2.130 2.000 2.030 140,493 +0.04(+2.01%)
May 05, 2014 2.000 2.100 1.979 1.990 308,234 -0.02(-1.00%)
May 02, 2014 2.000 2.080 1.953 2.010 268,569 +0.03(+1.52%)
May 01, 2014 2.000 2.270 1.870 1.980 499,781 -0.19(-8.76%)
Apr 30, 2014 2.230 2.280 2.083 2.170 128,957 -0.04(-1.81%)
Apr 29, 2014 2.370 2.450 2.170 2.210 192,681 -0.18(-7.53%)
Apr 28, 2014 2.360 2.520 2.360 2.390 97,043 +0.01(+0.42%)
Apr 25, 2014 2.431 2.440 2.380 2.380 30,828 -0.08(-3.25%)
Apr 24, 2014 2.450 2.540 2.350 2.460 61,205 +0.02(+0.82%)
Apr 23, 2014 2.540 2.570 2.400 2.440 110,729 -0.11(-4.31%)
Apr 22, 2014 2.550 2.559 2.450 2.550 93,301 +0.01(+0.39%)
Apr 21, 2014 2.690 2.720 2.470 2.540 168,312 -0.17(-6.27%)
Apr 17, 2014 2.630 2.710 2.710 2.710 87,700 +0.08(+3.04%)
Apr 16, 2014 2.620 2.690 2.560 2.630 29,050 +0.02(+0.77%)
Apr 15, 2014 2.540 2.620 2.450 2.610 73,535 +0.04(+1.56%)
Apr 14, 2014 2.580 2.789 2.490 2.570 95,814 -0.05(-1.91%)
Apr 11, 2014 2.700 2.700 2.590 2.620 93,983 -0.06(-2.24%)
Apr 10, 2014 2.700 2.800 2.670 2.680 58,384 -0.04(-1.47%)
Apr 09, 2014 2.740 2.760 2.672 2.720 101,605 -0.04(-1.45%)
Apr 08, 2014 2.770 2.820 2.730 2.760 48,504 -0.02(-0.72%)
Apr 07, 2014 2.820 2.830 2.740 2.780 57,730 -0.03(-1.07%)
Apr 04, 2014 2.950 2.950 2.790 2.810 53,217 -0.06(-2.09%)
Apr 03, 2014 2.880 2.980 2.782 2.870 102,170 +0.03(+1.06%)
Apr 02, 2014 2.850 2.960 2.770 2.840 188,556 +0.04(+1.43%)
Apr 01, 2014 2.880 2.930 2.700 2.800 269,330 -0.06(-2.10%)
Mar 31, 2014 2.890 2.990 2.840 2.860 321,068 -0.07(-2.39%)
Mar 28, 2014 3.200 3.200 2.850 2.930 576,867 -0.22(-6.98%)
Mar 27, 2014 3.470 3.600 3.130 3.150 571,361 -0.80(-20.25%)
Mar 26, 2014 3.820 4.050 3.820 3.950 116,946 -0.01(-0.25%)
Mar 25, 2014 4.230 4.230 3.850 3.960 169,796 -0.30(-7.04%)
Mar 24, 2014 4.150 4.260 4.030 4.260 75,272 +0.07(+1.67%)
Mar 21, 2014 4.090 4.260 4.000 4.190 62,409 +0.14(+3.46%)
Mar 20, 2014 3.930 4.108 3.930 4.050 88,695 +0.14(+3.58%)
Mar 19, 2014 3.940 4.070 3.900 3.910 71,524 -0.02(-0.51%)
Mar 18, 2014 3.870 3.960 3.870 3.930 24,675 +0.09(+2.34%)
Mar 17, 2014 3.880 3.969 3.820 3.840 10,483 -0.03(-0.78%)
Mar 14, 2014 3.820 3.930 3.780 3.870 24,563 +0.04(+1.04%)
Mar 13, 2014 3.920 3.920 3.811 3.830 41,482 -0.05(-1.29%)
Mar 12, 2014 3.900 3.964 3.870 3.880 21,636 -0.05(-1.27%)
Mar 11, 2014 3.950 3.970 3.900 3.930 12,797 +0.00(+0.00%)
Mar 10, 2014 3.940 3.960 3.900 3.930 10,672 +0.01(+0.26%)
Mar 07, 2014 4.000 4.040 3.900 3.920 102,114 -0.08(-2.00%)
Mar 06, 2014 4.000 4.170 3.990 4.000 20,101 -0.02(-0.50%)
Mar 05, 2014 4.010 4.100 4.010 4.020 23,447 -0.03(-0.74%)
Mar 04, 2014 4.040 4.080 4.040 4.050 20,043 +0.04(+1.00%)
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.