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

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
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 (%)
Dec 31, 2012 3.700 4.150 3.700 3.970 230,458 +0.25(+6.72%)
Dec 28, 2012 3.610 3.790 3.610 3.720 40,514 +0.05(+1.36%)
Dec 27, 2012 3.650 3.720 3.650 3.670 26,008 +0.01(+0.27%)
Dec 26, 2012 3.630 3.700 3.500 3.660 36,108 +0.09(+2.52%)
Dec 24, 2012 3.600 3.650 3.520 3.570 18,151 -0.08(-2.19%)
Dec 21, 2012 3.560 3.650 3.550 3.650 27,096 +0.04(+1.19%)
Dec 20, 2012 3.590 3.650 3.520 3.607 89,869 +0.01(+0.19%)
Dec 19, 2012 3.575 3.600 3.520 3.600 24,210 +0.00(+0.00%)
Dec 18, 2012 3.710 3.710 3.410 3.600 177,260 -0.10(-2.71%)
Dec 17, 2012 3.690 3.720 3.530 3.700 20,363 -0.02(-0.54%)
Dec 14, 2012 3.540 3.750 3.450 3.720 271,981 +0.09(+2.48%)
Dec 13, 2012 3.670 3.670 3.598 3.630 22,377 -0.01(-0.27%)
Dec 12, 2012 3.700 3.740 3.620 3.640 24,184 -0.06(-1.62%)
Dec 11, 2012 3.620 3.700 3.592 3.700 24,959 +0.02(+0.54%)
Dec 10, 2012 3.650 3.780 3.650 3.680 24,764 -0.06(-1.60%)
Dec 07, 2012 3.660 3.740 3.660 3.740 3,209 +0.10(+2.75%)
Dec 06, 2012 3.620 3.800 3.620 3.640 4,634 -0.10(-2.67%)
Dec 05, 2012 3.750 3.750 3.700 3.740 8,314 +0.01(+0.27%)
Dec 04, 2012 3.640 3.800 3.640 3.730 7,987 +0.08(+2.19%)
Nov 30, 2012 3.650 3.740 3.650 3.650 18,952 +0.01(+0.27%)
Nov 29, 2012 3.930 3.930 3.610 3.640 5,020 -0.07(-1.89%)
Nov 28, 2012 3.740 3.820 3.710 3.710 18,817 -0.04(-1.07%)
Nov 27, 2012 3.740 3.780 3.690 3.750 15,043 +0.06(+1.63%)
Nov 26, 2012 3.650 3.720 3.650 3.690 6,802 +0.04(+1.10%)
Nov 23, 2012 3.610 3.670 3.520 3.650 6,385 -0.01(-0.27%)
Nov 21, 2012 3.680 3.680 3.521 3.660 19,729 -0.03(-0.81%)
Nov 20, 2012 3.640 3.690 3.640 3.690 9,866 +0.08(+2.22%)
Nov 19, 2012 3.800 3.800 3.610 3.610 14,592 -0.02(-0.55%)
Nov 16, 2012 3.590 3.690 3.590 3.630 10,389 +0.04(+1.11%)
Nov 15, 2012 3.670 3.730 3.590 3.590 83,275 +0.00(+0.00%)
Nov 14, 2012 3.596 3.710 3.590 3.590 5,935 +0.00(+0.00%)
Nov 13, 2012 3.600 3.650 3.590 3.590 20,616 -0.01(-0.28%)
Nov 12, 2012 3.600 3.770 3.591 3.600 14,416 -0.02(-0.55%)
Nov 09, 2012 3.660 3.762 3.620 3.620 10,219 -0.04(-1.09%)
Nov 08, 2012 3.850 3.860 3.660 3.660 19,514 -0.12(-3.17%)
Nov 07, 2012 3.820 3.850 3.700 3.780 16,280 -0.04(-1.05%)
Nov 06, 2012 3.874 3.890 3.810 3.820 58,524 -0.01(-0.26%)
Nov 05, 2012 3.820 3.950 3.820 3.830 21,522 -0.00(-0.13%)
Nov 02, 2012 3.950 3.950 3.830 3.835 29,228 -0.10(-2.66%)
Nov 01, 2012 3.970 3.990 3.940 3.940 1,361 -0.05(-1.25%)
Oct 31, 2012 4.000 4.000 3.810 3.990 32,526 +0.01(+0.25%)
Oct 26, 2012 3.730 3.980 3.980 3.980 56,000 +0.24(+6.42%)
Oct 25, 2012 3.600 3.800 3.600 3.740 84,046 +0.09(+2.47%)
Oct 24, 2012 3.640 3.710 3.640 3.650 13,424 -0.04(-1.08%)
Oct 23, 2012 3.620 3.690 3.600 3.690 23,597 +0.07(+1.93%)
Oct 19, 2012 3.620 3.645 3.600 3.620 12,580 -0.10(-2.69%)
Oct 18, 2012 3.710 3.755 3.700 3.720 13,335 -0.01(-0.27%)
Oct 17, 2012 3.530 3.750 3.530 3.730 31,344 +0.10(+2.61%)
Oct 16, 2012 3.570 3.680 3.550 3.635 2,900 +0.08(+2.39%)
Oct 15, 2012 3.500 3.650 3.500 3.550 14,566 +0.03(+0.82%)
Oct 12, 2012 3.670 3.670 3.520 3.521 24,370 -0.12(-3.27%)
Oct 11, 2012 3.650 3.700 3.600 3.640 20,741 +0.04(+1.11%)
Oct 10, 2012 3.615 3.670 3.600 3.600 982 -0.01(-0.28%)
Oct 09, 2012 3.650 3.680 3.610 3.610 6,776 +0.00(+0.00%)
Oct 08, 2012 3.580 3.680 3.580 3.610 6,682 -0.07(-1.90%)
Oct 05, 2012 3.611 3.690 3.600 3.680 9,694 -0.01(-0.27%)
Oct 04, 2012 3.600 3.700 3.600 3.690 16,529 +0.13(+3.65%)
Oct 03, 2012 3.630 3.700 3.500 3.560 33,043 -0.13(-3.52%)
Oct 02, 2012 3.680 3.690 3.650 3.690 3,229 +0.03(+0.82%)
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.