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

Charles & Colvard (NQ: CTHR )

0.2998 +0.0299 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 0.5100 0.5100 0.4936 0.5100 15,816 +0.01(+2.00%)
Jun 29, 2009 0.4950 0.5000 0.4950 0.5000 5,500 -0.01(-1.96%)
Jun 26, 2009 0.4850 0.5100 0.4700 0.5100 17,800 +0.02(+4.10%)
Jun 25, 2009 0.4800 0.4899 0.4800 0.4899 1,534 +0.01(+2.06%)
Jun 24, 2009 0.4801 0.4801 0.4800 0.4800 2,999 -0.02(-4.00%)
Jun 23, 2009 0.4900 0.5000 0.4900 0.5000 925 +0.01(+2.04%)
Jun 22, 2009 0.5000 0.5100 0.4800 0.4900 13,100 +0.01(+2.08%)
Jun 19, 2009 0.5000 0.5500 0.4800 0.4800 23,196 -0.04(-7.69%)
Jun 18, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jun 17, 2009 0.5000 0.5200 0.5000 0.5000 12,715 +0.00(+0.00%)
Jun 16, 2009 0.5000 0.5026 0.5000 0.5000 3,568 +0.00(+0.08%)
Jun 15, 2009 0.5200 0.5200 0.4800 0.4996 29,239 -0.01(-2.04%)
Jun 12, 2009 0.4800 0.5100 0.4800 0.5100 16,831 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5118 0.4820 0.5100 5,301 +0.01(+2.00%)
Jun 10, 2009 0.4900 0.5000 0.4900 0.5000 20,100 +0.01(+2.04%)
Jun 09, 2009 0.4820 0.4900 0.4800 0.4900 7,300 +0.01(+2.08%)
Jun 08, 2009 0.4700 0.5000 0.4700 0.4800 9,931 -0.02(-4.00%)
Jun 05, 2009 0.4700 0.5100 0.4700 0.5000 35,912 +0.03(+6.38%)
Jun 04, 2009 0.5400 0.5491 0.4700 0.4700 37,779 -0.05(-9.62%)
Jun 03, 2009 0.5600 0.5700 0.5200 0.5200 13,467 -0.03(-5.45%)
Jun 02, 2009 0.5600 0.5600 0.5000 0.5500 8,792 +0.00(+0.00%)
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.