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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 1.940 2.000 1.940 1.960 70,033 +0.02(+1.03%)
Jan 30, 2008 1.890 2.040 1.860 1.940 104,935 +0.04(+2.11%)
Jan 29, 2008 1.900 1.900 1.770 1.900 32,200 +0.01(+0.53%)
Jan 28, 2008 1.840 1.920 1.800 1.890 42,629 +0.09(+5.00%)
Jan 25, 2008 1.800 1.880 1.800 1.800 15,006 +0.00(+0.00%)
Jan 24, 2008 1.820 1.920 1.750 1.800 21,350 -0.05(-2.70%)
Jan 23, 2008 1.800 1.850 1.760 1.850 27,197 +0.08(+4.52%)
Jan 22, 2008 1.760 1.900 1.710 1.770 36,744 -0.01(-0.56%)
Jan 21, 2008 1.640 1.800 1.640 1.780 26,884 +0.00(+0.00%)
Jan 18, 2008 1.640 1.800 1.640 1.780 26,884 +0.14(+8.54%)
Jan 17, 2008 1.670 1.670 1.590 1.640 16,618 +0.06(+3.80%)
Jan 16, 2008 1.620 1.650 1.550 1.580 59,334 -0.07(-4.24%)
Jan 15, 2008 1.740 1.750 1.610 1.650 39,616 -0.12(-6.78%)
Jan 14, 2008 1.810 1.850 1.770 1.770 32,196 -0.04(-2.21%)
Jan 11, 2008 1.790 1.940 1.740 1.810 81,417 -0.03(-1.63%)
Jan 10, 2008 1.770 1.850 1.740 1.840 82,466 +0.09(+5.14%)
Jan 09, 2008 1.890 1.910 1.750 1.750 87,920 -0.02(-1.13%)
Jan 08, 2008 1.911 1.960 1.760 1.770 90,596 -0.14(-7.33%)
Jan 07, 2008 2.040 2.100 1.890 1.910 83,966 -0.14(-6.83%)
Jan 04, 2008 2.150 2.150 2.040 2.050 126,987 -0.11(-5.09%)
Jan 03, 2008 2.260 2.260 2.130 2.160 31,587 -0.05(-2.26%)
Jan 02, 2008 2.190 2.220 2.130 2.210 30,429 +0.01(+0.45%)
Jan 01, 2008 2.190 2.300 2.140 2.200 193,879 +0.00(+0.00%)
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%)
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.