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

Charles & Colvard (NQ: CTHR )

0.3363 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Jul 31, 2008 0.8300 0.8500 0.8124 0.8200 66,290 -0.02(-2.09%)
Jul 30, 2008 0.8301 0.8680 0.8301 0.8375 4,857 -0.00(-0.30%)
Jul 29, 2008 0.8400 0.9100 0.8100 0.8400 5,718 -0.01(-1.18%)
Jul 28, 2008 0.8100 0.9400 0.8100 0.8500 12,171 -0.01(-1.16%)
Jul 25, 2008 0.9000 0.9400 0.8500 0.8600 21,225 +0.00(+0.00%)
Jul 24, 2008 0.9399 1.170 0.8600 0.8600 55,510 -0.04(-4.44%)
Jul 23, 2008 0.9000 0.9000 0.8700 0.9000 24,600 +0.06(+7.14%)
Jul 22, 2008 0.8699 0.8800 0.7600 0.8400 16,425 +0.00(+0.00%)
Jul 21, 2008 0.8699 0.9000 0.8100 0.8400 76,552 +0.06(+7.97%)
Jul 18, 2008 0.8001 0.8200 0.7621 0.7780 23,172 -0.02(-2.75%)
Jul 17, 2008 0.7800 0.8000 0.7500 0.8000 33,939 +0.00(+0.00%)
Jul 16, 2008 0.8000 0.8200 0.7801 0.8000 23,853 -0.06(-6.98%)
Jul 15, 2008 0.8500 0.8600 0.8100 0.8600 4,720 +0.00(+0.00%)
Jul 14, 2008 0.8600 0.9000 0.8100 0.8600 85,173 -0.03(-3.37%)
Jul 11, 2008 0.9199 0.9200 0.8400 0.8900 29,140 -0.01(-1.11%)
Jul 10, 2008 0.9088 0.9088 0.8500 0.9000 17,622 +0.02(+2.27%)
Jul 09, 2008 0.9500 0.9500 0.8600 0.8800 8,975 -0.07(-7.37%)
Jul 08, 2008 0.9500 0.9500 0.8500 0.9500 28,320 +0.03(+3.26%)
Jul 07, 2008 0.9500 0.9680 0.9000 0.9200 18,311 -0.03(-3.16%)
Jul 04, 2008 1.030 1.030 0.9100 0.9500 36,314 +0.00(+0.00%)
Jul 03, 2008 1.030 1.030 0.9100 0.9500 36,314 -0.06(-5.94%)
Jul 02, 2008 1.060 1.070 1.000 1.010 26,642 -0.05(-4.72%)
Jul 01, 2008 1.090 1.110 1.010 1.060 28,942 -0.06(-5.36%)
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%)
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.