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

Charles & Colvard (NQ: CTHR )

0.3364 +0.0001 (+0.03%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 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 (%)
Jun 30, 2008 1.080 1.160 1.080 1.120 38,802 +0.06(+5.66%)
Jun 27, 2008 1.090 1.120 1.060 1.060 41,621 -0.04(-3.64%)
Jun 26, 2008 1.110 1.119 1.100 1.100 46,500 -0.01(-0.90%)
Jun 25, 2008 1.110 1.200 1.100 1.110 11,125 -0.01(-1.25%)
Jun 24, 2008 1.130 1.160 1.120 1.124 7,344 -0.06(-4.75%)
Jun 23, 2008 1.150 1.200 1.140 1.180 33,799 +0.01(+0.85%)
Jun 20, 2008 1.190 1.190 1.170 1.170 11,928 -0.04(-3.31%)
Jun 19, 2008 1.220 1.250 1.200 1.210 24,330 +0.00(+0.00%)
Jun 18, 2008 1.240 1.300 1.210 1.210 17,396 +0.00(+0.00%)
Jun 17, 2008 1.210 1.290 1.200 1.210 19,030 -0.03(-2.42%)
Jun 16, 2008 1.240 1.250 1.220 1.240 5,164 -0.02(-1.59%)
Jun 13, 2008 1.280 1.280 1.220 1.260 49,985 -0.06(-4.55%)
Jun 12, 2008 1.280 1.330 1.250 1.320 25,087 +0.02(+1.54%)
Jun 11, 2008 1.320 1.320 1.250 1.300 16,730 +0.00(+0.00%)
Jun 10, 2008 1.340 1.360 1.250 1.300 7,550 -0.02(-1.52%)
Jun 09, 2008 1.300 1.360 1.260 1.320 30,469 +0.02(+1.54%)
Jun 06, 2008 1.280 1.380 1.260 1.300 8,103 -0.01(-0.76%)
Jun 05, 2008 1.300 1.330 1.272 1.310 23,312 -0.01(-0.76%)
Jun 04, 2008 1.300 1.350 1.300 1.320 60,156 +0.07(+5.60%)
Jun 03, 2008 1.270 1.280 1.226 1.250 12,072 -0.02(-1.57%)
Jun 02, 2008 1.250 1.370 1.250 1.270 15,304 -0.07(-5.22%)
May 30, 2008 1.370 1.370 1.334 1.340 8,645 -0.02(-1.47%)
May 29, 2008 1.310 1.370 1.310 1.360 11,700 +0.03(+2.26%)
May 28, 2008 1.310 1.350 1.300 1.330 17,441 +0.07(+5.56%)
May 27, 2008 1.370 1.400 1.220 1.260 31,580 -0.09(-6.67%)
May 26, 2008 1.270 1.370 1.270 1.350 24,461 +0.00(+0.00%)
May 23, 2008 1.270 1.370 1.270 1.350 24,461 +0.10(+8.00%)
May 22, 2008 1.350 1.350 1.230 1.250 120,464 -0.09(-6.72%)
May 21, 2008 1.330 1.350 1.330 1.340 26,178 +0.03(+2.29%)
May 20, 2008 1.280 1.340 1.280 1.310 20,185 +0.00(+0.00%)
May 19, 2008 1.310 1.350 1.300 1.310 34,812 -0.03(-2.24%)
May 16, 2008 1.350 1.350 1.330 1.340 16,545 -0.01(-0.74%)
May 15, 2008 1.350 1.350 1.340 1.350 36,475 +0.02(+1.50%)
May 14, 2008 1.350 1.350 1.300 1.330 17,993 +0.00(+0.00%)
May 13, 2008 1.300 1.330 1.280 1.330 36,001 +0.05(+3.91%)
May 12, 2008 1.300 1.330 1.270 1.280 55,304 +0.00(+0.00%)
May 09, 2008 1.250 1.300 1.240 1.280 32,788 +0.04(+3.23%)
May 08, 2008 1.310 1.340 1.240 1.240 71,816 -0.02(-1.59%)
May 07, 2008 1.260 1.270 1.200 1.260 72,501 +0.02(+1.61%)
May 06, 2008 1.160 1.240 1.160 1.240 82,341 +0.06(+5.08%)
May 05, 2008 1.140 1.230 1.120 1.180 56,388 +0.03(+2.61%)
May 02, 2008 1.160 1.250 1.130 1.150 21,181 +0.02(+1.77%)
May 01, 2008 1.210 1.220 1.100 1.130 39,967 -0.02(-1.74%)
Apr 30, 2008 1.210 1.260 1.150 1.150 124,441 -0.11(-8.73%)
Apr 29, 2008 1.230 1.270 1.200 1.260 51,565 +0.05(+4.13%)
Apr 28, 2008 1.190 1.220 1.180 1.210 10,734 +0.02(+1.68%)
Apr 25, 2008 1.200 1.210 1.160 1.190 15,057 +0.02(+1.71%)
Apr 24, 2008 1.200 1.240 1.100 1.170 71,278 -0.04(-3.31%)
Apr 23, 2008 1.200 1.290 1.200 1.210 13,540 +0.01(+0.83%)
Apr 22, 2008 1.210 1.230 1.200 1.200 35,143 -0.04(-3.23%)
Apr 21, 2008 1.250 1.280 1.200 1.240 25,838 +0.01(+0.81%)
Apr 18, 2008 1.270 1.280 1.200 1.230 31,745 -0.03(-2.38%)
Apr 17, 2008 1.220 1.300 1.200 1.260 111,328 +0.06(+5.00%)
Apr 16, 2008 1.300 1.300 1.200 1.200 146,516 -0.03(-2.44%)
Apr 15, 2008 1.300 1.300 1.200 1.230 76,295 -0.03(-2.38%)
Apr 14, 2008 1.340 1.340 1.250 1.260 17,773 -0.05(-3.82%)
Apr 11, 2008 1.230 1.330 1.230 1.310 37,121 +0.05(+3.97%)
Apr 10, 2008 1.270 1.310 1.230 1.260 15,843 +0.01(+0.80%)
Apr 09, 2008 1.310 1.340 1.240 1.250 24,985 -0.05(-3.85%)
Apr 08, 2008 1.250 1.370 1.230 1.300 38,201 +0.03(+2.36%)
Apr 07, 2008 1.280 1.300 1.240 1.270 15,112 -0.03(-2.31%)
Apr 04, 2008 1.230 1.310 1.200 1.300 17,826 +0.10(+8.33%)
Apr 03, 2008 1.300 1.310 1.200 1.200 117,031 -0.08(-6.25%)
Apr 02, 2008 1.280 1.350 1.220 1.280 11,029 -0.03(-2.29%)
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.