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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.310 2.480 2.250 2.450 44,844 +0.09(+3.81%)
Jul 28, 2011 2.200 2.480 2.180 2.360 39,587 +0.20(+9.26%)
Jul 27, 2011 2.160 2.300 2.020 2.160 164,183 -0.04(-1.82%)
Jul 26, 2011 2.300 2.310 2.120 2.200 109,742 -0.11(-4.76%)
Jul 25, 2011 2.300 2.370 2.210 2.310 207,895 -0.01(-0.43%)
Jul 22, 2011 2.310 2.350 2.300 2.320 12,230 -0.02(-0.85%)
Jul 21, 2011 2.340 2.550 2.340 2.340 16,323 +0.00(+0.00%)
Jul 20, 2011 2.530 2.550 2.290 2.340 391,882 -0.09(-3.70%)
Jul 19, 2011 2.500 2.540 2.320 2.430 80,112 -0.02(-0.82%)
Jul 18, 2011 2.560 2.560 2.433 2.450 37,674 -0.10(-3.92%)
Jul 15, 2011 2.550 2.620 2.500 2.550 14,460 -0.02(-0.78%)
Jul 14, 2011 2.550 2.570 2.440 2.570 4,900 +0.02(+0.78%)
Jul 13, 2011 2.610 2.640 2.540 2.550 15,760 +0.01(+0.39%)
Jul 12, 2011 2.610 2.700 2.540 2.540 11,509 -0.11(-4.15%)
Jul 11, 2011 2.640 2.700 2.570 2.650 11,400 -0.02(-0.75%)
Jul 08, 2011 2.660 2.700 2.595 2.670 7,719 -0.04(-1.48%)
Jul 07, 2011 2.690 2.730 2.620 2.710 7,891 +0.08(+3.04%)
Jul 06, 2011 2.670 2.710 2.620 2.630 8,451 -0.05(-1.87%)
Jul 05, 2011 2.780 2.780 2.630 2.680 16,277 -0.07(-2.55%)
Jul 01, 2011 2.700 2.850 2.690 2.750 14,030 +0.02(+0.73%)
Jun 30, 2011 2.720 2.740 2.660 2.730 25,662 +0.00(+0.00%)
Jun 29, 2011 2.650 2.730 2.650 2.730 7,663 +0.03(+1.11%)
Jun 28, 2011 2.700 2.705 2.670 2.700 16,243 -0.01(-0.37%)
Jun 27, 2011 2.700 2.747 2.700 2.710 17,186 -0.04(-1.45%)
Jun 24, 2011 2.700 2.750 2.700 2.750 3,489 +0.00(+0.00%)
Jun 23, 2011 2.650 2.750 2.620 2.750 7,496 +0.04(+1.44%)
Jun 22, 2011 2.670 2.730 2.650 2.711 13,600 +0.01(+0.41%)
Jun 21, 2011 2.700 2.720 2.630 2.700 26,884 -0.01(-0.22%)
Jun 20, 2011 2.700 2.779 2.670 2.706 12,357 +0.01(+0.22%)
Jun 17, 2011 2.610 2.700 2.550 2.700 10,479 +0.10(+3.84%)
Jun 16, 2011 2.560 2.630 2.550 2.600 21,200 +0.00(+0.00%)
Jun 15, 2011 2.460 2.600 2.460 2.600 90,672 +0.07(+2.77%)
Jun 14, 2011 2.710 2.710 2.510 2.530 138,104 -0.22(-8.00%)
Jun 13, 2011 2.680 2.750 2.600 2.750 34,947 +0.06(+2.23%)
Jun 10, 2011 2.631 2.710 2.630 2.690 38,508 +0.04(+1.51%)
Jun 09, 2011 2.580 2.700 2.550 2.650 26,970 +0.04(+1.53%)
Jun 08, 2011 2.650 2.650 2.500 2.610 11,384 +0.06(+2.35%)
Jun 07, 2011 2.590 2.600 2.550 2.550 3,876 -0.04(-1.54%)
Jun 06, 2011 2.640 2.740 2.530 2.590 30,328 -0.03(-1.15%)
Jun 03, 2011 2.600 2.660 2.600 2.620 2,986 -0.12(-4.38%)
May 24, 2011 2.820 2.820 2.700 2.740 70,477 -0.07(-2.49%)
May 23, 2011 2.850 2.860 2.790 2.810 36,655 -0.04(-1.40%)
May 20, 2011 2.940 2.940 2.850 2.850 4,610 -0.10(-3.39%)
May 19, 2011 2.930 2.960 2.900 2.950 27,805 +0.05(+1.69%)
May 18, 2011 2.866 2.930 2.866 2.901 10,746 +0.04(+1.43%)
May 17, 2011 2.850 2.870 2.800 2.860 34,732 +0.03(+1.06%)
May 16, 2011 2.890 2.890 2.830 2.830 35,233 -0.06(-2.08%)
May 13, 2011 2.890 2.900 2.850 2.890 6,095 +0.04(+1.40%)
May 12, 2011 2.900 2.900 2.850 2.850 4,963 -0.04(-1.38%)
May 11, 2011 2.850 2.890 2.850 2.890 23,148 +0.04(+1.40%)
May 10, 2011 2.860 2.860 2.850 2.850 12,368 -0.01(-0.35%)
May 09, 2011 2.840 2.970 2.820 2.860 24,255 +0.06(+2.14%)
May 06, 2011 2.810 2.850 2.800 2.800 15,788 +0.00(+0.00%)
May 05, 2011 2.790 2.820 2.770 2.800 7,247 +0.00(+0.00%)
May 04, 2011 2.840 2.851 2.800 2.800 31,059 -0.02(-0.71%)
May 03, 2011 2.860 2.860 2.770 2.820 8,331 -0.07(-2.42%)
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.