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

Charles & Colvard (NQ: CTHR )

0.3363 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
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%)
Sep 02, 2008 0.6600 0.6800 0.6600 0.6800 3,900 +0.05(+7.94%)
Aug 29, 2008 0.6800 0.6900 0.6200 0.6300 29,561 +0.00(+0.00%)
Aug 28, 2008 0.7200 0.7200 0.6200 0.6300 119,011 +0.00(+0.00%)
Aug 27, 2008 0.6800 0.7300 0.6300 0.6300 79,150 -0.06(-8.70%)
Aug 26, 2008 0.6900 0.7200 0.6800 0.6900 6,000 -0.02(-2.82%)
Aug 25, 2008 0.6900 0.7100 0.6800 0.7100 179,004 +0.02(+2.90%)
Aug 22, 2008 0.7300 0.7400 0.6900 0.6900 14,637 -0.04(-5.48%)
Aug 21, 2008 0.7500 0.7500 0.7300 0.7300 23,225 -0.04(-5.19%)
Aug 20, 2008 0.7401 0.7700 0.7300 0.7700 176,944 +0.03(+4.05%)
Aug 19, 2008 0.7500 0.7600 0.7300 0.7400 88,219 +0.01(+1.37%)
Aug 18, 2008 0.7700 0.7700 0.7200 0.7300 44,778 -0.02(-2.67%)
Aug 15, 2008 0.7200 0.7500 0.7000 0.7500 43,659 +0.04(+5.34%)
Aug 14, 2008 0.7201 0.7700 0.7100 0.7120 92,155 -0.02(-2.47%)
Aug 13, 2008 0.7100 0.7700 0.7000 0.7300 46,009 -0.01(-1.35%)
Aug 12, 2008 0.7100 0.7700 0.7100 0.7400 146,007 +0.03(+4.23%)
Aug 11, 2008 0.8000 0.8000 0.7000 0.7100 204,922 -0.07(-8.97%)
Aug 08, 2008 0.7900 0.8000 0.7700 0.7800 54,749 +0.01(+1.30%)
Aug 07, 2008 0.7721 0.7895 0.7700 0.7700 3,501 -0.03(-3.75%)
Aug 06, 2008 0.7800 0.8000 0.7600 0.8000 77,925 -0.01(-1.22%)
Aug 05, 2008 0.8100 0.8200 0.7806 0.8099 21,723 -0.00(-0.01%)
Aug 04, 2008 0.8300 0.8300 0.8100 0.8100 7,315 +0.05(+6.58%)
Aug 01, 2008 0.8300 0.8300 0.7600 0.7600 24,209 -0.06(-7.32%)
Jul 31, 2008 0.8300 0.8500 0.8124 0.8200 66,290 -0.02(-2.09%)
Jul 30, 2008 0.8301 0.8680 0.8301 0.8375 4,857 -0.00(-0.30%)
Jul 29, 2008 0.8400 0.9100 0.8100 0.8400 5,718 -0.01(-1.18%)
Jul 28, 2008 0.8100 0.9400 0.8100 0.8500 12,171 -0.01(-1.16%)
Jul 25, 2008 0.9000 0.9400 0.8500 0.8600 21,225 +0.00(+0.00%)
Jul 24, 2008 0.9399 1.170 0.8600 0.8600 55,510 -0.04(-4.44%)
Jul 23, 2008 0.9000 0.9000 0.8700 0.9000 24,600 +0.06(+7.14%)
Jul 22, 2008 0.8699 0.8800 0.7600 0.8400 16,425 +0.00(+0.00%)
Jul 21, 2008 0.8699 0.9000 0.8100 0.8400 76,552 +0.06(+7.97%)
Jul 18, 2008 0.8001 0.8200 0.7621 0.7780 23,172 -0.02(-2.75%)
Jul 17, 2008 0.7800 0.8000 0.7500 0.8000 33,939 +0.00(+0.00%)
Jul 16, 2008 0.8000 0.8200 0.7801 0.8000 23,853 -0.06(-6.98%)
Jul 15, 2008 0.8500 0.8600 0.8100 0.8600 4,720 +0.00(+0.00%)
Jul 14, 2008 0.8600 0.9000 0.8100 0.8600 85,173 -0.03(-3.37%)
Jul 11, 2008 0.9199 0.9200 0.8400 0.8900 29,140 -0.01(-1.11%)
Jul 10, 2008 0.9088 0.9088 0.8500 0.9000 17,622 +0.02(+2.27%)
Jul 09, 2008 0.9500 0.9500 0.8600 0.8800 8,975 -0.07(-7.37%)
Jul 08, 2008 0.9500 0.9500 0.8500 0.9500 28,320 +0.03(+3.26%)
Jul 07, 2008 0.9500 0.9680 0.9000 0.9200 18,311 -0.03(-3.16%)
Jul 04, 2008 1.030 1.030 0.9100 0.9500 36,314 +0.00(+0.00%)
Jul 03, 2008 1.030 1.030 0.9100 0.9500 36,314 -0.06(-5.94%)
Jul 02, 2008 1.060 1.070 1.000 1.010 26,642 -0.05(-4.72%)
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.