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

Charles & Colvard (NQ: CTHR )

0.2930 -0.0100 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2009 0.3900 0.4600 0.3900 0.4103 34,633 +0.02(+5.21%)
Jul 30, 2009 0.3700 0.4600 0.3700 0.3900 43,934 -0.06(-13.33%)
Jul 29, 2009 0.3600 0.4500 0.3600 0.4500 10,263 +0.03(+7.14%)
Jul 28, 2009 0.3800 0.4610 0.3800 0.4200 15,611 -0.03(-6.67%)
Jul 27, 2009 0.4000 0.4687 0.3210 0.4500 191,085 +0.04(+9.49%)
Jul 24, 2009 0.4500 0.4500 0.3200 0.4110 198,859 +0.02(+5.38%)
Jul 23, 2009 0.4101 0.4200 0.3900 0.3900 18,780 -0.04(-9.32%)
Jul 22, 2009 0.3998 0.4700 0.3500 0.4301 14,783 +0.05(+13.18%)
Jul 21, 2009 0.3500 0.4000 0.3500 0.3800 3,249 +0.01(+2.70%)
Jul 20, 2009 0.3809 0.3880 0.3500 0.3700 12,853 +0.00(+0.00%)
Jul 17, 2009 0.3900 0.4000 0.3600 0.3700 8,413 -0.02(-5.13%)
Jul 16, 2009 0.3900 0.4200 0.3800 0.3900 11,500 +0.01(+2.63%)
Jul 15, 2009 0.4000 0.4500 0.3800 0.3800 22,534 -0.01(-2.54%)
Jul 14, 2009 0.4026 0.4050 0.3800 0.3899 7,600 -0.02(-5.00%)
Jul 13, 2009 0.4100 0.4300 0.4100 0.4104 1,911 -0.05(-10.78%)
Jul 10, 2009 0.3600 0.4800 0.3600 0.4600 11,300 +0.00(+0.09%)
Jul 09, 2009 0.4200 0.4596 0.4000 0.4596 12,012 +0.01(+2.13%)
Jul 08, 2009 0.4500 0.4501 0.4500 0.4500 10,500 +0.03(+7.14%)
Jul 07, 2009 0.5300 0.5300 0.4200 0.4200 48,314 -0.17(-28.81%)
Jul 06, 2009 0.4900 0.6000 0.4900 0.5900 31,600 +0.07(+13.46%)
Jul 02, 2009 0.4950 0.5200 0.4950 0.5200 11,420 +0.03(+5.05%)
Jul 01, 2009 0.5200 0.5200 0.4905 0.4950 62,845 -0.02(-2.94%)
Jun 30, 2009 0.5100 0.5100 0.4936 0.5100 15,816 +0.01(+2.00%)
Jun 29, 2009 0.4950 0.5000 0.4950 0.5000 5,500 -0.01(-1.96%)
Jun 26, 2009 0.4850 0.5100 0.4700 0.5100 17,800 +0.02(+4.10%)
Jun 25, 2009 0.4800 0.4899 0.4800 0.4899 1,534 +0.01(+2.06%)
Jun 24, 2009 0.4801 0.4801 0.4800 0.4800 2,999 -0.02(-4.00%)
Jun 23, 2009 0.4900 0.5000 0.4900 0.5000 925 +0.01(+2.04%)
Jun 22, 2009 0.5000 0.5100 0.4800 0.4900 13,100 +0.01(+2.08%)
Jun 19, 2009 0.5000 0.5500 0.4800 0.4800 23,196 -0.04(-7.69%)
Jun 18, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jun 17, 2009 0.5000 0.5200 0.5000 0.5000 12,715 +0.00(+0.00%)
Jun 16, 2009 0.5000 0.5026 0.5000 0.5000 3,568 +0.00(+0.08%)
Jun 15, 2009 0.5200 0.5200 0.4800 0.4996 29,239 -0.01(-2.04%)
Jun 12, 2009 0.4800 0.5100 0.4800 0.5100 16,831 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5118 0.4820 0.5100 5,301 +0.01(+2.00%)
Jun 10, 2009 0.4900 0.5000 0.4900 0.5000 20,100 +0.01(+2.04%)
Jun 09, 2009 0.4820 0.4900 0.4800 0.4900 7,300 +0.01(+2.08%)
Jun 08, 2009 0.4700 0.5000 0.4700 0.4800 9,931 -0.02(-4.00%)
Jun 05, 2009 0.4700 0.5100 0.4700 0.5000 35,912 +0.03(+6.38%)
Jun 04, 2009 0.5400 0.5491 0.4700 0.4700 37,779 -0.05(-9.62%)
Jun 03, 2009 0.5600 0.5700 0.5200 0.5200 13,467 -0.03(-5.45%)
Jun 02, 2009 0.5600 0.5600 0.5000 0.5500 8,792 +0.00(+0.00%)
Jun 01, 2009 0.5590 0.5590 0.5100 0.5500 17,136 -0.01(-1.79%)
May 29, 2009 0.4700 0.5700 0.4700 0.5600 50,755 +0.09(+18.14%)
May 28, 2009 0.4700 0.5200 0.4700 0.4740 13,906 -0.01(-1.23%)
May 27, 2009 0.4400 0.4800 0.4400 0.4799 5,970 -0.03(-6.21%)
May 26, 2009 0.5500 0.5500 0.4700 0.5117 7,843 +0.02(+4.43%)
May 22, 2009 0.4900 0.5200 0.4500 0.4900 44,018 +0.00(+0.00%)
May 21, 2009 0.5100 0.5100 0.4700 0.4900 17,812 -0.08(-14.04%)
May 20, 2009 0.4700 0.6000 0.4700 0.5700 60,211 +0.07(+15.13%)
May 19, 2009 0.4600 0.5000 0.4600 0.4951 5,700 +0.03(+5.34%)
May 18, 2009 0.4400 0.5000 0.4400 0.4700 30,500 -0.02(-4.47%)
May 15, 2009 0.5400 0.5500 0.4920 0.4920 14,155 -0.05(-8.89%)
May 14, 2009 0.5000 0.5400 0.4800 0.5400 7,510 +0.04(+8.00%)
May 13, 2009 0.5300 0.5301 0.5000 0.5000 46,444 -0.02(-3.85%)
May 12, 2009 0.5500 0.5500 0.5000 0.5200 7,800 -0.03(-5.45%)
May 11, 2009 0.4701 0.5500 0.4700 0.5500 36,200 +0.08(+16.53%)
May 08, 2009 0.4500 0.5500 0.4500 0.4720 48,355 +0.02(+4.89%)
May 07, 2009 0.4400 0.4500 0.4400 0.4500 24,700 +0.01(+2.27%)
May 06, 2009 0.4760 0.4760 0.4200 0.4400 49,942 -0.03(-6.38%)
May 05, 2009 0.5000 0.5000 0.4501 0.4700 30,167 -0.05(-9.67%)
May 04, 2009 0.5300 0.5500 0.5000 0.5203 27,682 +0.05(+10.70%)
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.