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

Charles & Colvard (NQ: CTHR )

2.600 +2.300 (+766.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 0.6600 0.6600 0.5700 0.5700 31,224 -0.06(-9.52%)
Sep 29, 2009 0.6200 0.6600 0.6012 0.6300 72,199 +0.01(+1.34%)
Sep 28, 2009 0.6200 0.6869 0.6200 0.6217 1,191 +0.00(+0.27%)
Sep 25, 2009 0.6300 0.6900 0.6200 0.6200 15,442 -0.01(-1.59%)
Sep 24, 2009 0.6200 0.6700 0.6200 0.6300 37,556 -0.00(-0.24%)
Sep 23, 2009 0.6200 0.6900 0.6200 0.6315 2,217 +0.01(+1.20%)
Sep 22, 2009 0.6800 0.6800 0.6200 0.6240 29,697 +0.02(+4.00%)
Sep 21, 2009 0.6500 0.7000 0.6000 0.6000 33,238 -0.01(-1.64%)
Sep 18, 2009 0.6800 0.7000 0.6000 0.6100 36,384 -0.08(-11.59%)
Sep 17, 2009 0.7200 0.7299 0.6704 0.6900 4,533 -0.03(-4.18%)
Sep 16, 2009 0.7600 0.7700 0.7200 0.7201 24,923 +0.00(+0.01%)
Sep 15, 2009 0.7800 0.7800 0.7200 0.7200 19,899 -0.07(-8.86%)
Sep 14, 2009 0.7600 0.8100 0.6800 0.7900 47,633 +0.11(+16.18%)
Sep 11, 2009 0.6200 0.6900 0.6200 0.6800 66,202 +0.10(+17.65%)
Sep 10, 2009 0.5800 0.6000 0.5599 0.5780 23,460 +0.01(+1.40%)
Sep 09, 2009 0.5589 0.5700 0.5300 0.5700 30,547 +0.01(+1.79%)
Sep 08, 2009 0.4700 0.5900 0.4700 0.5600 270,021 +0.09(+18.39%)
Sep 04, 2009 0.4000 0.4860 0.4000 0.4730 23,968 +0.07(+18.25%)
Sep 03, 2009 0.3820 0.4220 0.3801 0.4000 5,445 -0.01(-3.50%)
Sep 02, 2009 0.4201 0.4300 0.4145 0.4145 8,558 -0.01(-1.31%)
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.