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

Charles & Colvard (NQ: CTHR )

0.3054 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2007 4.220 4.250 4.120 4.168 38,022 -0.04(-0.99%)
Aug 30, 2007 4.310 4.310 4.160 4.210 22,147 -0.12(-2.77%)
Aug 29, 2007 4.230 4.330 4.230 4.330 37,343 +0.08(+1.88%)
Aug 28, 2007 4.290 4.330 4.200 4.250 37,813 -0.08(-1.85%)
Aug 27, 2007 4.120 4.340 4.120 4.330 43,499 +0.18(+4.34%)
Aug 24, 2007 4.300 4.300 4.130 4.150 21,731 -0.15(-3.49%)
Aug 23, 2007 4.340 4.340 4.210 4.300 29,792 -0.04(-0.92%)
Aug 22, 2007 4.300 4.350 4.260 4.340 48,344 +0.05(+1.17%)
Aug 21, 2007 4.240 4.300 4.200 4.290 27,089 +0.04(+0.94%)
Aug 20, 2007 4.240 4.250 4.100 4.250 53,240 +0.03(+0.71%)
Aug 17, 2007 4.160 4.250 4.120 4.220 52,572 +0.07(+1.69%)
Aug 16, 2007 4.030 4.150 3.850 4.150 130,275 +0.05(+1.22%)
Aug 15, 2007 3.990 4.100 3.990 4.100 50,967 +0.08(+1.99%)
Aug 14, 2007 4.000 4.142 3.960 4.020 68,865 -0.04(-1.07%)
Aug 13, 2007 4.240 4.250 4.000 4.064 109,579 -0.20(-4.61%)
Aug 10, 2007 4.420 4.440 4.230 4.260 106,069 -0.16(-3.62%)
Aug 09, 2007 4.240 4.420 4.240 4.420 160,317 +0.13(+3.03%)
Aug 08, 2007 4.320 4.360 4.290 4.290 82,413 +0.00(+0.00%)
Aug 07, 2007 4.240 4.340 4.220 4.290 43,399 +0.01(+0.23%)
Aug 06, 2007 4.170 4.300 4.000 4.280 68,774 +0.16(+3.88%)
Aug 03, 2007 4.140 4.190 4.100 4.120 51,453 -0.07(-1.67%)
Aug 02, 2007 4.010 4.200 3.900 4.190 125,787 +0.15(+3.71%)
Aug 01, 2007 4.080 4.140 4.000 4.040 47,106 -0.02(-0.49%)
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%)
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.