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 (%)
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%)
Jul 01, 2008 1.090 1.110 1.010 1.060 28,942 -0.06(-5.36%)
Jun 30, 2008 1.080 1.160 1.080 1.120 38,802 +0.06(+5.66%)
Jun 27, 2008 1.090 1.120 1.060 1.060 41,621 -0.04(-3.64%)
Jun 26, 2008 1.110 1.119 1.100 1.100 46,500 -0.01(-0.90%)
Jun 25, 2008 1.110 1.200 1.100 1.110 11,125 -0.01(-1.25%)
Jun 24, 2008 1.130 1.160 1.120 1.124 7,344 -0.06(-4.75%)
Jun 23, 2008 1.150 1.200 1.140 1.180 33,799 +0.01(+0.85%)
Jun 20, 2008 1.190 1.190 1.170 1.170 11,928 -0.04(-3.31%)
Jun 19, 2008 1.220 1.250 1.200 1.210 24,330 +0.00(+0.00%)
Jun 18, 2008 1.240 1.300 1.210 1.210 17,396 +0.00(+0.00%)
Jun 17, 2008 1.210 1.290 1.200 1.210 19,030 -0.03(-2.42%)
Jun 16, 2008 1.240 1.250 1.220 1.240 5,164 -0.02(-1.59%)
Jun 13, 2008 1.280 1.280 1.220 1.260 49,985 -0.06(-4.55%)
Jun 12, 2008 1.280 1.330 1.250 1.320 25,087 +0.02(+1.54%)
Jun 11, 2008 1.320 1.320 1.250 1.300 16,730 +0.00(+0.00%)
Jun 10, 2008 1.340 1.360 1.250 1.300 7,550 -0.02(-1.52%)
Jun 09, 2008 1.300 1.360 1.260 1.320 30,469 +0.02(+1.54%)
Jun 06, 2008 1.280 1.380 1.260 1.300 8,103 -0.01(-0.76%)
Jun 05, 2008 1.300 1.330 1.272 1.310 23,312 -0.01(-0.76%)
Jun 04, 2008 1.300 1.350 1.300 1.320 60,156 +0.07(+5.60%)
Jun 03, 2008 1.270 1.280 1.226 1.250 12,072 -0.02(-1.57%)
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.