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 (%)
Aug 31, 2011 2.470 2.560 2.470 2.500 24,972 -0.02(-0.79%)
Aug 30, 2011 2.480 2.520 2.470 2.520 9,890 +0.00(+0.00%)
Aug 29, 2011 2.450 2.520 2.360 2.520 19,035 +0.06(+2.44%)
Aug 26, 2011 2.510 2.510 2.460 2.460 3,915 +0.03(+1.23%)
Aug 25, 2011 2.400 2.550 2.400 2.430 10,542 +0.12(+5.19%)
Aug 24, 2011 2.160 2.390 2.160 2.310 24,265 +0.15(+6.94%)
Aug 23, 2011 2.280 2.280 2.150 2.160 37,700 -0.09(-4.00%)
Aug 22, 2011 2.300 2.300 2.250 2.250 13,587 -0.03(-1.32%)
Aug 19, 2011 2.220 2.320 2.190 2.280 28,870 -0.09(-3.80%)
Aug 18, 2011 2.320 2.400 2.320 2.370 5,750 -0.08(-3.27%)
Aug 17, 2011 2.480 2.480 2.440 2.450 2,249 -0.05(-2.00%)
Aug 16, 2011 2.400 2.500 2.400 2.500 14,895 +0.02(+0.81%)
Aug 15, 2011 2.400 2.480 2.400 2.480 9,809 +0.03(+1.22%)
Aug 12, 2011 2.440 2.470 2.420 2.450 48,615 +0.10(+4.26%)
Aug 11, 2011 2.110 2.360 2.110 2.350 23,441 +0.22(+10.33%)
Aug 10, 2011 2.140 2.210 2.100 2.130 57,665 -0.01(-0.47%)
Aug 09, 2011 2.190 2.219 2.100 2.140 27,899 -0.08(-3.60%)
Aug 08, 2011 2.370 2.370 2.200 2.220 10,950 -0.18(-7.50%)
Aug 05, 2011 2.430 2.460 2.400 2.400 27,443 -0.05(-2.04%)
Aug 04, 2011 2.550 2.610 2.410 2.450 18,266 -0.09(-3.54%)
Aug 03, 2011 2.450 2.550 2.450 2.540 4,282 +0.09(+3.50%)
Aug 02, 2011 2.510 2.600 2.454 2.454 12,212 -0.08(-3.00%)
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.