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

Charles & Colvard (NQ: CTHR )

0.3030 -0.0024 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2007 2.190 2.300 2.140 2.200 193,879 +0.01(+0.46%)
Dec 28, 2007 2.300 2.350 2.180 2.190 177,079 -0.13(-5.60%)
Dec 27, 2007 2.280 2.350 2.190 2.320 63,356 -0.05(-1.90%)
Dec 26, 2007 2.440 2.440 2.290 2.365 193,000 -0.02(-1.05%)
Dec 24, 2007 2.410 2.590 2.350 2.390 48,828 +0.05(+2.13%)
Dec 21, 2007 2.260 2.390 2.260 2.340 126,081 +0.07(+3.09%)
Dec 20, 2007 2.310 2.410 2.260 2.270 174,218 -0.05(-2.16%)
Dec 19, 2007 2.160 2.370 2.120 2.320 69,397 +0.10(+4.50%)
Dec 18, 2007 2.200 2.250 2.160 2.220 66,568 +0.01(+0.45%)
Dec 17, 2007 2.200 2.270 2.180 2.210 325,001 -0.07(-3.07%)
Dec 14, 2007 2.480 2.530 2.270 2.280 73,595 -0.23(-9.16%)
Dec 13, 2007 2.600 2.640 2.480 2.510 59,623 -0.03(-1.18%)
Dec 12, 2007 2.700 2.720 2.530 2.540 37,327 -0.16(-5.93%)
Dec 11, 2007 2.740 2.740 2.640 2.700 53,518 +0.07(+2.66%)
Dec 10, 2007 2.640 2.700 2.570 2.630 175,333 +0.19(+7.79%)
Dec 07, 2007 2.350 2.450 2.210 2.440 40,927 +0.13(+5.63%)
Dec 06, 2007 2.220 2.390 2.140 2.310 41,725 +0.06(+2.67%)
Dec 05, 2007 2.380 2.380 2.120 2.250 37,144 -0.07(-3.02%)
Dec 04, 2007 2.300 2.330 2.220 2.320 33,200 +0.00(+0.00%)
Dec 03, 2007 2.420 2.420 2.310 2.320 39,578 -0.10(-3.98%)
Nov 30, 2007 2.500 2.550 2.400 2.416 210,053 +0.02(+0.67%)
Nov 29, 2007 2.180 2.400 2.180 2.400 55,453 +0.22(+10.09%)
Nov 28, 2007 2.240 2.350 2.170 2.180 44,555 -0.06(-2.68%)
Nov 27, 2007 2.350 2.350 2.220 2.240 38,207 -0.04(-1.75%)
Nov 26, 2007 2.230 2.320 2.210 2.280 99,865 +0.08(+3.64%)
Nov 23, 2007 2.200 2.240 2.140 2.200 20,594 +0.04(+1.85%)
Nov 21, 2007 2.250 2.350 2.150 2.160 40,021 -0.14(-6.20%)
Nov 20, 2007 2.350 2.450 2.280 2.303 53,297 -0.08(-3.24%)
Nov 19, 2007 2.440 2.440 2.280 2.380 20,389 -0.04(-1.65%)
Nov 16, 2007 2.450 2.450 2.370 2.420 12,300 -0.03(-1.22%)
Nov 15, 2007 2.480 2.500 2.390 2.450 31,444 -0.05(-2.00%)
Nov 14, 2007 2.400 2.500 2.340 2.500 60,041 +0.13(+5.49%)
Nov 13, 2007 2.400 2.470 2.250 2.370 57,455 -0.05(-2.07%)
Nov 12, 2007 2.520 2.550 2.400 2.420 52,605 -0.13(-5.10%)
Nov 09, 2007 2.500 2.650 2.500 2.550 31,308 -0.08(-3.04%)
Nov 08, 2007 2.560 2.680 2.500 2.630 61,692 +0.07(+2.73%)
Nov 07, 2007 2.710 2.740 2.500 2.560 122,164 -0.15(-5.54%)
Nov 06, 2007 2.810 2.850 2.630 2.710 44,825 -0.06(-2.17%)
Nov 05, 2007 2.620 2.830 2.500 2.770 112,398 +0.11(+4.14%)
Nov 02, 2007 3.100 3.100 2.660 2.660 119,424 -0.44(-14.19%)
Nov 01, 2007 3.040 3.100 2.970 3.100 69,575 +0.01(+0.32%)
Oct 31, 2007 3.000 3.130 2.980 3.090 70,368 +0.08(+2.66%)
Oct 30, 2007 2.680 3.020 2.680 3.010 119,140 +0.31(+11.48%)
Oct 29, 2007 2.750 2.850 2.620 2.700 95,921 -0.08(-2.88%)
Oct 26, 2007 2.870 3.010 2.670 2.780 148,272 -0.04(-1.42%)
Oct 25, 2007 2.930 3.180 2.800 2.820 400,768 -0.13(-4.40%)
Oct 24, 2007 3.450 3.450 2.840 2.950 538,743 -0.87(-22.78%)
Oct 23, 2007 3.880 3.920 3.810 3.820 45,259 -0.11(-2.75%)
Oct 22, 2007 3.920 3.950 3.800 3.928 48,600 +0.07(+1.80%)
Oct 19, 2007 3.880 3.990 3.800 3.858 43,237 -0.03(-0.81%)
Oct 18, 2007 3.830 3.900 3.830 3.890 28,945 +0.03(+0.78%)
Oct 17, 2007 3.870 3.890 3.830 3.860 21,132 +0.01(+0.26%)
Oct 16, 2007 3.900 3.907 3.850 3.850 34,304 -0.03(-0.77%)
Oct 15, 2007 4.000 4.000 3.860 3.880 30,499 -0.10(-2.52%)
Oct 12, 2007 4.000 4.010 3.930 3.981 14,280 +0.01(+0.28%)
Oct 11, 2007 3.880 4.350 3.860 3.969 334,812 +0.10(+2.63%)
Oct 10, 2007 3.900 3.950 3.850 3.868 24,131 -0.00(-0.06%)
Oct 09, 2007 4.060 4.060 3.870 3.870 24,213 -0.14(-3.49%)
Oct 08, 2007 4.010 4.080 3.970 4.010 8,953 -0.03(-0.74%)
Oct 05, 2007 4.150 4.150 4.000 4.040 22,921 -0.11(-2.65%)
Oct 04, 2007 4.127 4.180 4.060 4.150 20,211 +0.05(+1.22%)
Oct 03, 2007 4.050 4.150 4.010 4.100 113,642 +0.07(+1.74%)
Oct 02, 2007 3.930 4.050 3.930 4.030 56,032 +0.13(+3.33%)
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.