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

Charles & Colvard (NQ: CTHR )

0.3560 +0.0260 (+7.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2010 2.320 2.330 2.240 2.280 34,750 -0.04(-1.72%)
Aug 30, 2010 2.410 2.410 2.320 2.320 23,615 -0.05(-2.11%)
Aug 27, 2010 2.400 2.400 2.370 2.370 12,750 -0.02(-0.84%)
Aug 26, 2010 2.410 2.420 2.350 2.390 55,544 -0.03(-1.24%)
Aug 25, 2010 2.400 2.500 2.400 2.420 42,366 +0.02(+0.83%)
Aug 24, 2010 2.450 2.460 2.390 2.400 53,624 -0.06(-2.44%)
Aug 23, 2010 2.450 2.490 2.440 2.460 40,777 +0.01(+0.41%)
Aug 20, 2010 2.440 2.490 2.370 2.450 54,543 +0.01(+0.41%)
Aug 19, 2010 2.530 2.530 2.390 2.440 20,600 -0.07(-2.79%)
Aug 18, 2010 2.510 2.600 2.510 2.510 17,835 +0.01(+0.40%)
Aug 17, 2010 2.370 2.500 2.370 2.500 25,940 +0.12(+5.04%)
Aug 16, 2010 2.290 2.380 2.270 2.380 16,536 +0.11(+4.85%)
Aug 13, 2010 2.210 2.340 2.210 2.270 66,632 +0.06(+2.71%)
Aug 12, 2010 2.300 2.300 2.170 2.210 32,361 -0.13(-5.56%)
Aug 11, 2010 2.350 2.430 2.300 2.340 50,788 -0.05(-2.09%)
Aug 10, 2010 2.460 2.470 2.390 2.390 16,111 -0.07(-2.85%)
Aug 09, 2010 2.440 2.460 2.380 2.460 20,970 +0.06(+2.50%)
Aug 06, 2010 2.310 2.450 2.310 2.400 21,683 +0.03(+1.27%)
Aug 05, 2010 2.300 2.410 2.300 2.370 26,108 +0.08(+3.49%)
Aug 04, 2010 2.610 2.610 2.260 2.290 150,413 -0.29(-11.24%)
Aug 03, 2010 2.750 2.790 2.580 2.580 60,030 -0.17(-6.18%)
Aug 02, 2010 2.750 2.770 2.700 2.750 28,712 +0.03(+1.10%)
Jul 30, 2010 2.750 2.810 2.700 2.720 50,833 -0.04(-1.45%)
Jul 29, 2010 3.000 3.000 2.760 2.760 41,150 -0.11(-3.83%)
Jul 28, 2010 2.750 2.880 2.740 2.870 69,751 +0.11(+3.99%)
Jul 27, 2010 2.805 2.805 2.760 2.760 9,400 -0.01(-0.36%)
Jul 26, 2010 2.720 2.770 2.720 2.770 6,840 +0.05(+1.84%)
Jul 23, 2010 2.700 2.740 2.700 2.720 8,482 +0.02(+0.74%)
Jul 22, 2010 2.710 2.730 2.700 2.700 31,555 -0.01(-0.37%)
Jul 21, 2010 2.750 2.780 2.710 2.710 21,680 +0.00(+0.00%)
Jul 20, 2010 2.770 2.900 2.710 2.710 54,058 -0.05(-1.81%)
Jul 19, 2010 2.750 2.830 2.750 2.760 14,834 +0.01(+0.36%)
Jul 16, 2010 2.750 2.780 2.750 2.750 23,597 -0.01(-0.36%)
Jul 15, 2010 2.783 2.783 2.750 2.760 8,800 -0.04(-1.43%)
Jul 14, 2010 2.830 2.850 2.750 2.800 15,582 -0.01(-0.36%)
Jul 13, 2010 2.780 2.820 2.770 2.810 12,405 +0.07(+2.55%)
Jul 12, 2010 2.720 2.750 2.710 2.740 34,985 +0.02(+0.74%)
Jul 09, 2010 2.640 2.720 2.640 2.720 5,740 +0.04(+1.49%)
Jul 08, 2010 2.750 2.750 2.620 2.680 20,365 +0.03(+1.13%)
Jul 07, 2010 2.700 2.750 2.620 2.650 53,483 -0.02(-0.75%)
Jul 06, 2010 2.700 2.700 2.620 2.670 36,833 +0.02(+0.84%)
Jul 02, 2010 2.650 2.670 2.620 2.648 7,542 +0.01(+0.30%)
Jul 01, 2010 2.620 2.720 2.550 2.640 66,970 -0.15(-5.38%)
Jun 30, 2010 2.760 2.790 2.690 2.790 16,612 +0.12(+4.49%)
Jun 29, 2010 2.860 2.860 2.620 2.670 84,392 -0.19(-6.64%)
Jun 25, 2010 2.860 3.000 2.860 2.860 128,639 +0.00(+0.00%)
Jun 24, 2010 2.880 2.900 2.820 2.860 42,737 -0.02(-0.69%)
Jun 23, 2010 2.900 2.950 2.850 2.880 15,744 -0.02(-0.69%)
Jun 22, 2010 3.150 3.170 2.880 2.900 53,350 -0.21(-6.75%)
Jun 21, 2010 3.250 3.250 3.100 3.110 79,743 -0.04(-1.27%)
Jun 18, 2010 3.250 3.250 3.090 3.150 32,164 +0.03(+0.96%)
Jun 17, 2010 3.090 3.140 3.070 3.120 74,034 +0.00(+0.00%)
Jun 16, 2010 2.951 3.120 2.950 3.120 82,415 +0.14(+4.70%)
Jun 15, 2010 3.040 3.040 2.960 2.980 54,571 -0.14(-4.49%)
Jun 14, 2010 2.900 3.150 2.710 3.120 129,905 +0.22(+7.59%)
Jun 11, 2010 2.650 2.900 2.650 2.900 70,538 +0.23(+8.61%)
Jun 10, 2010 2.640 2.700 2.610 2.670 33,196 +0.08(+3.09%)
Jun 09, 2010 2.700 2.700 2.590 2.590 55,912 -0.14(-5.13%)
Jun 08, 2010 2.990 2.990 2.690 2.730 82,794 -0.23(-7.77%)
Jun 07, 2010 3.030 3.150 2.860 2.960 28,843 -0.07(-2.31%)
Jun 04, 2010 3.070 3.100 2.860 3.030 81,067 -0.01(-0.33%)
Jun 03, 2010 2.600 3.100 2.599 3.040 398,229 +0.45(+17.37%)
Jun 02, 2010 2.410 2.600 2.400 2.590 163,867 +0.17(+7.02%)
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.