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

Charles & Colvard (NQ: CTHR )

2.374 +0.034 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jul 31, 2007 4.230 4.230 4.040 4.060 58,604 -0.13(-3.10%)
Jul 30, 2007 4.100 4.230 4.020 4.190 59,113 +0.09(+2.20%)
Jul 27, 2007 4.070 4.220 4.000 4.100 99,368 +0.00(+0.00%)
Jul 26, 2007 4.000 4.100 3.900 4.100 197,027 +0.10(+2.50%)
Jul 25, 2007 4.280 4.300 3.950 4.000 206,411 -0.30(-6.98%)
Jul 24, 2007 4.500 4.540 4.000 4.300 402,791 -0.90(-17.31%)
Jul 23, 2007 5.080 5.240 5.060 5.200 99,796 +0.09(+1.78%)
Jul 20, 2007 5.180 5.200 5.100 5.109 45,000 -0.11(-2.13%)
Jul 19, 2007 5.270 5.270 5.190 5.220 32,616 +0.03(+0.58%)
Jul 18, 2007 5.300 5.320 5.150 5.190 48,939 -0.09(-1.70%)
Jul 17, 2007 5.400 5.410 5.250 5.280 56,358 -0.09(-1.68%)
Jul 16, 2007 5.620 5.730 5.140 5.370 149,283 -0.19(-3.42%)
Jul 13, 2007 5.320 5.720 5.110 5.560 227,380 +0.30(+5.70%)
Jul 12, 2007 5.000 5.350 5.000 5.260 100,305 +0.19(+3.75%)
Jul 11, 2007 5.020 5.110 4.930 5.070 64,193 +0.02(+0.40%)
Jul 10, 2007 5.080 5.100 5.000 5.050 50,294 -0.01(-0.20%)
Jul 09, 2007 5.050 5.100 4.930 5.060 81,284 +0.04(+0.80%)
Jul 06, 2007 4.890 5.060 4.840 5.020 63,950 +0.10(+2.03%)
Jul 05, 2007 4.860 4.950 4.750 4.920 45,377 +0.11(+2.29%)
Jul 03, 2007 5.040 5.040 4.810 4.810 30,035 -0.16(-3.31%)
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.