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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Dec 31, 2010 2.880 3.060 2.880 3.020 63,570 +0.13(+4.50%)
Dec 30, 2010 2.900 2.900 2.770 2.890 86,281 +0.03(+1.05%)
Dec 29, 2010 2.860 2.900 2.830 2.860 108,362 +0.03(+1.06%)
Dec 28, 2010 2.810 2.890 2.800 2.830 40,271 -0.01(-0.35%)
Dec 27, 2010 2.850 2.900 2.800 2.840 69,394 -0.04(-1.39%)
Dec 23, 2010 2.910 2.930 2.850 2.880 21,082 -0.01(-0.35%)
Dec 22, 2010 2.850 2.950 2.850 2.890 35,238 +0.04(+1.40%)
Dec 21, 2010 2.760 2.850 2.760 2.850 21,433 +0.09(+3.26%)
Dec 20, 2010 2.750 2.770 2.720 2.760 13,597 -0.01(-0.36%)
Dec 17, 2010 2.760 2.800 2.750 2.770 17,057 -0.02(-0.72%)
Dec 16, 2010 2.800 2.800 2.710 2.790 35,997 +0.05(+1.82%)
Dec 15, 2010 2.850 2.850 2.710 2.740 99,245 -0.10(-3.52%)
Dec 14, 2010 2.730 2.850 2.700 2.840 60,953 +0.14(+5.19%)
Dec 13, 2010 2.740 2.740 2.680 2.700 29,595 -0.03(-1.10%)
Dec 10, 2010 2.600 2.800 2.600 2.730 64,394 +0.14(+5.41%)
Dec 09, 2010 2.600 2.671 2.550 2.590 40,858 +0.01(+0.39%)
Dec 08, 2010 2.663 2.663 2.550 2.580 18,895 -0.06(-2.27%)
Dec 07, 2010 2.660 2.730 2.640 2.640 25,751 -0.04(-1.57%)
Dec 06, 2010 2.850 2.900 2.650 2.682 56,088 -0.05(-1.76%)
Dec 03, 2010 2.750 2.820 2.730 2.730 25,861 -0.04(-1.44%)
Dec 02, 2010 2.740 2.800 2.650 2.770 64,418 +0.02(+0.73%)
Dec 01, 2010 2.570 2.800 2.480 2.750 127,635 +0.19(+7.42%)
Nov 30, 2010 2.230 2.650 2.210 2.560 135,650 +0.33(+14.80%)
Nov 29, 2010 2.200 2.230 2.180 2.230 84,391 +0.05(+2.29%)
Nov 26, 2010 2.180 2.210 2.160 2.180 14,000 +0.00(+0.00%)
Nov 24, 2010 2.200 2.180 2.180 2.180 94,562 +0.04(+1.87%)
Nov 23, 2010 2.150 2.190 2.110 2.140 53,751 -0.01(-0.47%)
Nov 22, 2010 2.240 2.240 2.140 2.150 83,482 -0.09(-4.02%)
Nov 19, 2010 2.260 2.260 2.222 2.240 19,044 +0.01(+0.45%)
Nov 18, 2010 2.260 2.260 2.220 2.230 10,059 +0.02(+0.90%)
Nov 17, 2010 2.208 2.210 2.200 2.210 1,836 -0.02(-0.90%)
Nov 16, 2010 2.220 2.260 2.200 2.230 33,992 +0.01(+0.45%)
Nov 15, 2010 2.200 2.240 2.200 2.220 19,940 +0.02(+0.91%)
Nov 12, 2010 2.250 2.250 2.190 2.200 19,610 -0.01(-0.45%)
Nov 11, 2010 2.200 2.250 2.200 2.210 60,950 -0.01(-0.45%)
Nov 10, 2010 2.190 2.220 2.160 2.220 24,063 +0.02(+0.91%)
Nov 09, 2010 2.240 2.250 2.160 2.200 19,811 -0.02(-0.90%)
Nov 08, 2010 2.140 2.220 2.080 2.220 99,599 +0.09(+4.23%)
Nov 05, 2010 2.090 2.150 2.090 2.130 17,086 +0.04(+1.91%)
Nov 04, 2010 2.100 2.100 2.050 2.090 29,559 +0.05(+2.45%)
Nov 03, 2010 2.040 2.050 2.000 2.040 49,616 +0.01(+0.49%)
Nov 02, 2010 2.160 2.160 1.990 2.030 33,080 -0.07(-3.18%)
Nov 01, 2010 2.250 2.300 2.050 2.097 101,141 -0.13(-5.98%)
Oct 29, 2010 1.990 2.250 1.990 2.230 156,625 +0.35(+18.62%)
Oct 28, 2010 1.890 1.920 1.870 1.880 114,317 +0.00(+0.00%)
Oct 27, 2010 1.880 1.900 1.860 1.880 35,361 +0.01(+0.53%)
Oct 25, 2010 1.960 1.960 1.810 1.870 172,184 -0.08(-4.10%)
Oct 22, 2010 2.000 2.020 1.930 1.950 40,012 -0.06(-2.99%)
Oct 21, 2010 2.150 2.170 1.970 2.010 44,777 -0.15(-6.94%)
Oct 20, 2010 2.080 2.160 1.950 2.160 48,681 +0.03(+1.41%)
Oct 19, 2010 2.080 2.130 2.080 2.130 22,120 +0.06(+2.79%)
Oct 18, 2010 2.080 2.150 2.072 2.072 23,675 -0.01(-0.38%)
Oct 15, 2010 2.075 2.100 2.070 2.080 30,830 +0.03(+1.46%)
Oct 14, 2010 2.030 2.060 2.030 2.050 30,396 +0.02(+0.99%)
Oct 13, 2010 2.060 2.080 2.000 2.030 104,793 +0.01(+0.50%)
Oct 12, 2010 2.080 2.100 1.950 2.020 156,735 -0.08(-3.81%)
Oct 11, 2010 2.080 2.110 2.080 2.100 44,877 +0.02(+0.96%)
Oct 08, 2010 2.100 2.100 2.080 2.080 16,281 +0.00(+0.00%)
Oct 07, 2010 2.120 2.140 2.060 2.080 37,200 -0.05(-2.35%)
Oct 06, 2010 2.210 2.260 2.110 2.130 62,399 -0.07(-3.18%)
Oct 05, 2010 2.220 2.250 2.200 2.200 26,412 +0.00(+0.00%)
Oct 04, 2010 2.220 2.230 2.200 2.200 29,184 +0.00(+0.00%)
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.