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

Charles & Colvard (NQ: CTHR )

0.3198 -0.0302 (-8.63%)
Streaming Delayed Price Updated: 10:57 AM 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, 2007 4.230 4.230 4.040 4.060 58,604 -0.13(-3.10%)
Jul 30, 2007 4.100 4.230 4.020 4.190 59,113 +0.09(+2.20%)
Jul 27, 2007 4.070 4.220 4.000 4.100 99,368 +0.00(+0.00%)
Jul 26, 2007 4.000 4.100 3.900 4.100 197,027 +0.10(+2.50%)
Jul 25, 2007 4.280 4.300 3.950 4.000 206,411 -0.30(-6.98%)
Jul 24, 2007 4.500 4.540 4.000 4.300 402,791 -0.90(-17.31%)
Jul 23, 2007 5.080 5.240 5.060 5.200 99,796 +0.09(+1.78%)
Jul 20, 2007 5.180 5.200 5.100 5.109 45,000 -0.11(-2.13%)
Jul 19, 2007 5.270 5.270 5.190 5.220 32,616 +0.03(+0.58%)
Jul 18, 2007 5.300 5.320 5.150 5.190 48,939 -0.09(-1.70%)
Jul 17, 2007 5.400 5.410 5.250 5.280 56,358 -0.09(-1.68%)
Jul 16, 2007 5.620 5.730 5.140 5.370 149,283 -0.19(-3.42%)
Jul 13, 2007 5.320 5.720 5.110 5.560 227,380 +0.30(+5.70%)
Jul 12, 2007 5.000 5.350 5.000 5.260 100,305 +0.19(+3.75%)
Jul 11, 2007 5.020 5.110 4.930 5.070 64,193 +0.02(+0.40%)
Jul 10, 2007 5.080 5.100 5.000 5.050 50,294 -0.01(-0.20%)
Jul 09, 2007 5.050 5.100 4.930 5.060 81,284 +0.04(+0.80%)
Jul 06, 2007 4.890 5.060 4.840 5.020 63,950 +0.10(+2.03%)
Jul 05, 2007 4.860 4.950 4.750 4.920 45,377 +0.11(+2.29%)
Jul 03, 2007 5.040 5.040 4.810 4.810 30,035 -0.16(-3.31%)
Jul 02, 2007 4.950 5.120 4.950 4.975 122,476 +0.02(+0.50%)
Jun 29, 2007 4.600 4.960 4.600 4.950 259,509 +0.34(+7.38%)
Jun 28, 2007 4.500 4.710 4.500 4.610 40,890 +0.10(+2.22%)
Jun 27, 2007 4.510 4.580 4.460 4.510 28,720 -0.02(-0.44%)
Jun 26, 2007 4.670 4.670 4.500 4.530 50,375 -0.10(-2.16%)
Jun 25, 2007 4.880 4.980 4.600 4.630 40,816 -0.20(-4.14%)
Jun 22, 2007 4.680 4.830 4.680 4.830 25,896 +0.12(+2.55%)
Jun 21, 2007 4.770 4.810 4.680 4.710 39,287 -0.07(-1.43%)
Jun 20, 2007 4.900 4.960 4.770 4.778 80,200 -0.06(-1.28%)
Jun 19, 2007 4.870 4.870 4.640 4.840 60,900 +0.07(+1.47%)
Jun 18, 2007 4.950 4.950 4.669 4.770 101,600 -0.08(-1.65%)
Jun 15, 2007 4.730 4.850 4.630 4.850 109,900 +0.23(+4.98%)
Jun 14, 2007 4.350 4.630 4.290 4.620 169,400 +0.37(+8.71%)
Jun 13, 2007 4.170 4.300 4.150 4.250 74,800 +0.10(+2.41%)
Jun 12, 2007 4.150 4.270 4.060 4.150 63,800 -0.01(-0.24%)
Jun 11, 2007 4.170 4.170 4.000 4.160 78,540 +0.02(+0.48%)
Jun 08, 2007 4.160 4.170 4.000 4.140 131,585 -0.01(-0.24%)
Jun 07, 2007 4.260 4.370 4.150 4.150 59,641 -0.14(-3.26%)
Jun 06, 2007 4.370 4.500 4.130 4.290 133,871 -0.14(-3.16%)
Jun 05, 2007 4.490 4.510 4.380 4.430 101,786 -0.06(-1.34%)
Jun 04, 2007 4.810 4.810 4.440 4.490 197,942 -0.19(-4.06%)
Jun 01, 2007 4.700 4.810 4.660 4.680 72,411 -0.01(-0.21%)
May 31, 2007 4.640 4.830 4.640 4.690 44,828 +0.02(+0.43%)
May 30, 2007 4.750 4.750 4.650 4.670 30,980 -0.08(-1.68%)
May 29, 2007 4.850 4.850 4.610 4.750 58,880 -0.08(-1.66%)
May 25, 2007 4.800 4.880 4.610 4.830 39,149 +0.05(+1.05%)
May 24, 2007 4.800 4.920 4.640 4.780 62,814 -0.01(-0.20%)
May 23, 2007 4.820 4.970 4.750 4.790 88,053 +0.00(+0.01%)
May 22, 2007 4.760 4.850 4.750 4.789 56,481 +0.01(+0.19%)
May 21, 2007 4.880 4.880 4.750 4.780 25,678 -0.10(-2.05%)
May 18, 2007 4.850 4.940 4.810 4.880 105,996 -0.12(-2.40%)
May 17, 2007 4.960 5.000 4.810 5.000 60,815 +0.02(+0.40%)
May 16, 2007 5.050 5.050 4.910 4.980 64,849 -0.05(-0.99%)
May 15, 2007 5.100 5.100 5.020 5.030 56,454 -0.01(-0.20%)
May 14, 2007 5.100 5.100 5.030 5.040 75,306 -0.13(-2.51%)
May 11, 2007 5.050 5.170 5.040 5.170 29,714 +0.16(+3.19%)
May 10, 2007 5.110 5.130 5.010 5.010 50,262 -0.16(-3.11%)
May 09, 2007 5.120 5.210 5.060 5.171 94,018 +0.05(+1.00%)
May 08, 2007 5.020 5.150 5.020 5.120 68,534 +0.08(+1.59%)
May 07, 2007 5.130 5.160 5.040 5.040 92,397 -0.10(-1.95%)
May 04, 2007 4.980 5.250 4.910 5.140 176,466 +0.15(+3.01%)
May 03, 2007 5.120 5.120 4.980 4.990 125,531 -0.11(-2.16%)
May 02, 2007 5.110 5.250 5.100 5.100 91,863 +0.01(+0.20%)
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.