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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 4.100 4.180 4.050 4.090 17,824 -0.03(-0.73%)
Feb 27, 2014 4.010 4.180 4.000 4.120 18,337 +0.09(+2.23%)
Feb 26, 2014 3.910 4.150 3.810 4.030 81,095 +0.12(+3.07%)
Feb 25, 2014 4.050 4.100 3.870 3.910 61,129 -0.16(-3.93%)
Feb 24, 2014 4.250 4.250 4.020 4.070 25,693 -0.15(-3.55%)
Feb 21, 2014 3.940 4.220 3.880 4.220 73,720 +0.29(+7.38%)
Feb 20, 2014 3.960 3.980 3.860 3.930 44,327 -0.05(-1.26%)
Feb 19, 2014 4.030 4.140 3.950 3.980 63,696 -0.05(-1.24%)
Feb 18, 2014 4.270 4.270 4.000 4.030 54,029 -0.22(-5.18%)
Feb 14, 2014 4.370 4.250 4.250 4.250 9,700 -0.09(-2.07%)
Feb 13, 2014 4.140 4.340 4.120 4.340 34,317 +0.18(+4.33%)
Feb 12, 2014 4.230 4.230 4.150 4.160 27,904 -0.05(-1.19%)
Feb 11, 2014 4.350 4.400 4.180 4.210 44,367 -0.11(-2.55%)
Feb 10, 2014 4.350 4.390 4.270 4.320 17,689 -0.02(-0.46%)
Feb 07, 2014 4.290 4.370 4.290 4.340 38,730 +0.06(+1.40%)
Feb 06, 2014 4.100 4.300 4.100 4.280 86,075 +0.22(+5.42%)
Feb 05, 2014 4.170 4.240 4.010 4.060 123,621 -0.10(-2.40%)
Feb 04, 2014 3.880 4.330 3.798 4.160 106,679 +0.26(+6.67%)
Feb 03, 2014 3.930 3.950 3.700 3.900 98,733 -0.02(-0.51%)
Jan 31, 2014 4.090 4.190 3.860 3.920 66,348 -0.19(-4.62%)
Jan 30, 2014 4.210 4.210 4.040 4.110 31,638 -0.06(-1.44%)
Jan 29, 2014 4.100 4.240 4.020 4.170 57,896 +0.02(+0.48%)
Jan 28, 2014 3.960 4.240 3.920 4.150 70,361 +0.16(+4.01%)
Jan 27, 2014 4.060 4.170 3.800 3.990 178,133 -0.09(-2.21%)
Jan 24, 2014 4.300 4.300 4.060 4.080 101,171 -0.28(-6.42%)
Jan 23, 2014 4.450 4.590 4.210 4.360 150,749 -0.14(-3.11%)
Jan 22, 2014 4.460 4.590 4.390 4.500 143,027 +0.02(+0.45%)
Jan 21, 2014 4.560 4.650 4.360 4.480 176,527 -0.08(-1.75%)
Jan 17, 2014 4.610 4.560 4.560 4.560 87,400 -0.07(-1.51%)
Jan 16, 2014 4.660 4.750 4.630 4.630 29,738 -0.07(-1.49%)
Jan 15, 2014 4.670 4.889 4.700 4.700 41,262 +0.03(+0.64%)
Jan 14, 2014 4.750 4.770 4.650 4.670 38,495 -0.08(-1.68%)
Jan 13, 2014 4.840 4.890 4.634 4.750 37,308 -0.16(-3.26%)
Jan 10, 2014 4.600 4.960 4.540 4.910 118,852 +0.31(+6.74%)
Jan 09, 2014 4.730 4.730 4.500 4.600 280,752 -0.15(-3.16%)
Jan 08, 2014 4.810 4.900 4.710 4.750 68,834 -0.09(-1.86%)
Jan 07, 2014 4.900 4.900 4.800 4.840 89,656 -0.06(-1.22%)
Jan 06, 2014 4.920 4.995 4.880 4.900 65,121 -0.02(-0.41%)
Jan 03, 2014 4.980 5.010 4.913 4.920 45,860 -0.09(-1.80%)
Jan 02, 2014 5.050 5.060 4.990 5.010 39,106 -0.04(-0.79%)
Dec 31, 2013 5.100 5.050 5.050 5.050 37,300 -0.02(-0.39%)
Dec 30, 2013 5.020 5.140 5.000 5.070 33,788 +0.05(+1.00%)
Dec 27, 2013 5.010 5.140 4.950 5.020 78,404 +0.02(+0.40%)
Dec 26, 2013 5.020 5.090 4.910 5.000 49,948 +0.01(+0.20%)
Dec 24, 2013 4.980 5.040 4.910 4.990 54,085 -0.02(-0.40%)
Dec 23, 2013 5.000 5.090 4.990 5.010 112,534 -0.03(-0.60%)
Dec 20, 2013 5.010 5.070 4.970 5.040 108,336 -0.01(-0.20%)
Dec 19, 2013 4.920 5.140 4.920 5.050 79,370 +0.10(+2.02%)
Dec 18, 2013 4.890 5.000 4.860 4.950 65,645 +0.09(+1.85%)
Dec 17, 2013 4.860 4.930 4.780 4.860 84,707 +0.01(+0.21%)
Dec 16, 2013 4.980 4.990 4.800 4.850 187,269 -0.14(-2.81%)
Dec 13, 2013 5.000 5.065 4.980 4.990 60,475 -0.01(-0.20%)
Dec 12, 2013 5.110 5.125 4.910 5.000 94,996 -0.14(-2.72%)
Dec 11, 2013 5.370 5.370 5.070 5.140 83,950 -0.19(-3.56%)
Dec 10, 2013 5.170 5.390 5.150 5.330 72,021 +0.18(+3.50%)
Dec 09, 2013 5.050 5.150 5.000 5.150 57,615 +0.15(+3.00%)
Dec 06, 2013 4.970 5.110 4.880 5.000 0 +0.07(+1.42%)
Dec 05, 2013 4.950 4.980 4.680 4.930 0 -0.05(-1.00%)
Dec 04, 2013 5.000 5.065 4.960 4.980 0 -0.03(-0.60%)
Dec 03, 2013 5.150 5.170 5.000 5.010 0 -0.13(-2.53%)
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.