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 (%)
Sep 30, 2014 2.090 2.120 2.080 2.120 24,579 +0.02(+0.95%)
Sep 29, 2014 2.160 2.160 2.080 2.100 50,552 -0.06(-2.78%)
Sep 26, 2014 2.210 2.220 2.139 2.160 44,054 -0.06(-2.70%)
Sep 25, 2014 2.170 2.240 2.170 2.220 21,030 +0.07(+3.26%)
Sep 24, 2014 2.130 2.250 2.102 2.150 42,678 -0.05(-2.27%)
Sep 23, 2014 2.300 2.330 2.190 2.200 112,872 -0.08(-3.51%)
Sep 22, 2014 2.220 2.440 2.161 2.280 259,071 +0.03(+1.33%)
Sep 19, 2014 2.100 2.340 2.080 2.250 542,789 +0.16(+7.66%)
Sep 18, 2014 2.030 2.090 2.020 2.090 13,462 +0.07(+3.47%)
Sep 17, 2014 1.990 2.030 1.970 2.020 28,235 +0.05(+2.54%)
Sep 16, 2014 1.980 1.990 1.923 1.970 46,594 +0.01(+0.51%)
Sep 15, 2014 1.950 2.021 1.950 1.960 38,662 -0.02(-1.01%)
Sep 12, 2014 2.000 2.050 1.970 1.980 48,160 +0.00(+0.00%)
Sep 11, 2014 2.000 2.020 1.970 1.980 17,091 -0.02(-1.00%)
Sep 10, 2014 2.030 2.040 2.000 2.000 36,783 -0.01(-0.50%)
Sep 09, 2014 2.060 2.080 2.000 2.010 37,067 -0.03(-1.23%)
Sep 08, 2014 2.030 2.110 2.000 2.035 111,374 +0.03(+1.24%)
Sep 05, 2014 2.020 2.040 2.000 2.010 83,120 +0.00(+0.00%)
Sep 04, 2014 2.030 2.030 2.000 2.010 25,303 -0.03(-1.47%)
Sep 03, 2014 2.150 2.080 2.000 2.040 71,206 -0.04(-1.92%)
Sep 02, 2014 2.110 2.110 2.050 2.080 29,490 -0.02(-0.95%)
Aug 29, 2014 2.130 2.100 2.100 2.100 64,400 -0.04(-1.87%)
Aug 28, 2014 2.130 2.178 2.130 2.140 9,085 -0.01(-0.47%)
Aug 27, 2014 2.130 2.170 2.119 2.150 57,904 -0.04(-1.83%)
Aug 26, 2014 2.220 2.250 2.170 2.190 14,760 -0.02(-0.90%)
Aug 25, 2014 2.200 2.230 2.170 2.210 22,014 +0.03(+1.38%)
Aug 22, 2014 2.130 2.210 2.120 2.180 48,550 +0.02(+0.93%)
Aug 21, 2014 2.280 2.280 2.130 2.160 74,162 -0.11(-4.85%)
Aug 20, 2014 2.260 2.330 2.250 2.270 39,906 -0.01(-0.44%)
Aug 19, 2014 2.290 2.290 2.250 2.280 147,470 +0.08(+3.64%)
Aug 18, 2014 2.320 2.320 2.200 2.200 91,080 -0.09(-3.93%)
Aug 15, 2014 2.080 2.500 2.080 2.290 456,809 +0.24(+11.71%)
Aug 14, 2014 2.050 2.060 2.000 2.050 48,874 +0.01(+0.49%)
Aug 13, 2014 1.980 2.070 1.950 2.040 90,473 +0.09(+4.62%)
Aug 12, 2014 1.920 1.970 1.890 1.950 64,025 +0.04(+2.09%)
Aug 11, 2014 1.861 1.940 1.861 1.910 73,129 +0.02(+1.06%)
Aug 08, 2014 1.825 1.900 1.820 1.890 41,195 +0.07(+3.85%)
Aug 07, 2014 1.810 1.850 1.800 1.820 44,226 +0.00(+0.00%)
Aug 06, 2014 1.810 1.840 1.783 1.820 21,615 +0.03(+1.68%)
Aug 05, 2014 1.800 1.900 1.760 1.790 68,014 +0.04(+2.29%)
Aug 04, 2014 1.820 1.837 1.750 1.750 75,191 -0.09(-4.89%)
Aug 01, 2014 1.850 1.890 1.800 1.840 21,298 -0.03(-1.60%)
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%)
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.