Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3500 +0.0137 (+4.07%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 0.2600 0.3100 0.2500 0.3000 31,997 -0.01(-3.23%)
Nov 26, 2008 0.2500 0.3200 0.2500 0.3100 18,399 -0.01(-3.13%)
Nov 25, 2008 0.2300 0.3299 0.2300 0.3200 67,690 +0.02(+6.67%)
Nov 24, 2008 0.3000 0.3100 0.2700 0.3000 35,590 +0.00(+0.00%)
Nov 21, 2008 0.3300 0.3300 0.2200 0.3000 65,332 +0.00(+0.00%)
Nov 20, 2008 0.2048 0.3000 0.1850 0.3000 332,713 +0.11(+57.89%)
Nov 19, 2008 0.2100 0.2300 0.1800 0.1900 89,000 +0.00(+0.00%)
Nov 18, 2008 0.2100 0.2500 0.1800 0.1900 156,838 -0.00(-0.05%)
Nov 17, 2008 0.2145 0.2145 0.1811 0.1901 39,439 -0.01(-4.95%)
Nov 14, 2008 0.1970 0.2300 0.1801 0.2000 13,124 +0.00(+0.00%)
Nov 13, 2008 0.2100 0.2398 0.1900 0.2000 196,425 -0.02(-9.09%)
Nov 12, 2008 0.2394 0.2600 0.1800 0.2200 177,816 -0.02(-8.33%)
Nov 11, 2008 0.2500 0.2500 0.2300 0.2400 23,366 +0.01(+4.35%)
Nov 10, 2008 0.2500 0.2910 0.2202 0.2300 54,200 -0.02(-8.00%)
Nov 07, 2008 0.2600 0.2600 0.2400 0.2500 52,935 -0.01(-3.85%)
Nov 06, 2008 0.2800 0.2800 0.2600 0.2600 9,705 -0.04(-13.33%)
Nov 05, 2008 0.3200 0.3200 0.2800 0.3000 799,675 +0.00(+0.00%)
Nov 04, 2008 0.2800 0.3000 0.2600 0.3000 51,058 +0.01(+3.45%)
Nov 03, 2008 0.3000 0.3000 0.2800 0.2900 44,900 -0.01(-3.33%)
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%)
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.