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 (%)
Jul 31, 2014 2.040 2.050 1.700 1.870 263,694 -0.17(-8.33%)
Jul 30, 2014 2.110 2.120 2.040 2.040 45,499 -0.02(-0.97%)
Jul 29, 2014 2.060 2.080 2.060 2.060 10,126 -0.02(-0.96%)
Jul 28, 2014 2.100 2.130 2.060 2.080 26,052 +0.00(+0.00%)
Jul 25, 2014 2.063 2.100 2.060 2.080 31,263 +0.00(+0.24%)
Jul 24, 2014 2.070 2.080 2.060 2.075 7,856 -0.00(-0.24%)
Jul 23, 2014 2.090 2.095 2.060 2.080 21,017 -0.01(-0.48%)
Jul 22, 2014 2.067 2.090 2.050 2.090 13,817 +0.03(+1.46%)
Jul 21, 2014 2.020 2.090 2.020 2.060 27,485 +0.01(+0.49%)
Jul 18, 2014 2.160 2.190 2.030 2.050 138,282 -0.12(-5.53%)
Jul 17, 2014 2.190 2.210 2.160 2.170 23,742 -0.03(-1.36%)
Jul 16, 2014 2.200 2.210 2.196 2.200 7,443 +0.02(+0.92%)
Jul 15, 2014 2.240 2.270 2.170 2.180 30,535 -0.06(-2.90%)
Jul 14, 2014 2.230 2.250 2.204 2.245 11,377 +0.02(+1.13%)
Jul 11, 2014 2.270 2.270 2.219 2.220 16,071 +0.01(+0.45%)
Jul 10, 2014 2.190 2.230 2.160 2.210 6,056 +0.02(+0.91%)
Jul 09, 2014 2.180 2.230 2.130 2.190 13,936 +0.03(+1.39%)
Jul 08, 2014 2.170 2.170 2.130 2.160 22,888 +0.00(+0.00%)
Jul 07, 2014 2.250 2.270 2.160 2.160 40,454 -0.12(-5.26%)
Jul 03, 2014 2.300 2.280 2.280 2.280 23,400 -0.03(-1.30%)
Jul 02, 2014 2.200 2.320 2.200 2.310 29,048 +0.08(+3.59%)
Jul 01, 2014 2.200 2.240 2.180 2.230 24,458 +0.03(+1.36%)
Jun 30, 2014 2.220 2.250 2.180 2.200 73,677 -0.02(-0.90%)
Jun 27, 2014 2.170 2.230 2.159 2.220 27,623 +0.05(+2.30%)
Jun 26, 2014 2.170 2.240 2.130 2.170 56,288 -0.03(-1.36%)
Jun 25, 2014 2.140 2.210 2.120 2.200 73,456 +0.09(+4.27%)
Jun 24, 2014 2.160 2.200 2.100 2.110 131,147 -0.07(-3.21%)
Jun 23, 2014 2.210 2.230 2.170 2.180 41,258 -0.03(-1.36%)
Jun 20, 2014 2.230 2.270 2.200 2.210 34,950 -0.02(-0.90%)
Jun 19, 2014 2.250 2.270 2.220 2.230 15,415 +0.01(+0.45%)
Jun 18, 2014 2.250 2.260 2.191 2.220 59,850 +0.00(+0.00%)
Jun 17, 2014 2.120 2.270 2.120 2.220 85,806 +0.07(+3.26%)
Jun 16, 2014 2.160 2.171 2.130 2.150 25,986 -0.01(-0.46%)
Jun 13, 2014 2.170 2.190 2.130 2.160 47,944 -0.03(-1.37%)
Jun 12, 2014 2.200 2.260 2.170 2.190 24,965 -0.02(-0.90%)
Jun 11, 2014 2.190 2.240 2.180 2.210 29,154 +0.00(+0.00%)
Jun 10, 2014 2.251 2.270 2.180 2.210 74,577 -0.06(-2.64%)
Jun 06, 2014 2.250 2.300 2.231 2.270 26,209 +0.01(+0.44%)
Jun 05, 2014 2.250 2.280 2.220 2.260 30,316 +0.05(+2.26%)
Jun 04, 2014 2.170 2.300 2.170 2.210 60,001 +0.00(+0.00%)
Jun 03, 2014 2.180 2.240 2.160 2.210 77,065 +0.00(+0.23%)
Jun 02, 2014 2.240 2.250 2.190 2.205 47,762 -0.02(-1.12%)
May 30, 2014 2.200 2.270 2.190 2.230 26,898 +0.03(+1.36%)
May 29, 2014 2.250 2.280 2.171 2.200 50,942 -0.02(-0.90%)
May 28, 2014 2.240 2.300 2.150 2.220 76,791 +0.00(+0.00%)
May 27, 2014 2.210 2.250 2.190 2.220 80,569 +0.00(+0.00%)
May 23, 2014 2.280 2.220 2.220 2.220 52,000 +0.02(+0.68%)
May 22, 2014 2.210 2.239 2.150 2.205 85,150 -0.00(-0.23%)
May 21, 2014 2.190 2.338 2.160 2.210 44,610 +0.06(+2.79%)
May 20, 2014 2.300 2.300 2.140 2.150 75,677 -0.17(-7.33%)
May 19, 2014 2.290 2.340 2.181 2.320 119,285 +0.04(+1.75%)
May 16, 2014 2.518 2.518 2.250 2.280 186,738 -0.19(-7.69%)
May 15, 2014 2.350 2.470 2.312 2.470 288,984 +0.11(+4.66%)
May 14, 2014 2.170 2.490 2.090 2.360 596,682 +0.21(+9.77%)
May 13, 2014 2.110 2.200 2.100 2.150 814,428 +0.06(+2.87%)
May 12, 2014 2.010 2.166 2.010 2.090 553,928 +0.11(+5.56%)
May 09, 2014 1.990 2.017 1.910 1.980 395,883 +0.01(+0.51%)
May 08, 2014 2.030 2.090 1.960 1.970 189,517 -0.04(-1.99%)
May 07, 2014 2.130 2.149 1.940 2.010 323,543 -0.02(-0.99%)
May 06, 2014 2.010 2.130 2.000 2.030 140,493 +0.04(+2.01%)
May 05, 2014 2.000 2.100 1.979 1.990 308,234 -0.02(-1.00%)
May 02, 2014 2.000 2.080 1.953 2.010 268,569 +0.03(+1.52%)
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.