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 (%)
Jun 29, 2007 4.600 4.960 4.600 4.950 259,509 +0.34(+7.38%)
Jun 28, 2007 4.500 4.710 4.500 4.610 40,890 +0.10(+2.22%)
Jun 27, 2007 4.510 4.580 4.460 4.510 28,720 -0.02(-0.44%)
Jun 26, 2007 4.670 4.670 4.500 4.530 50,375 -0.10(-2.16%)
Jun 25, 2007 4.880 4.980 4.600 4.630 40,816 -0.20(-4.14%)
Jun 22, 2007 4.680 4.830 4.680 4.830 25,896 +0.12(+2.55%)
Jun 21, 2007 4.770 4.810 4.680 4.710 39,287 -0.07(-1.43%)
Jun 20, 2007 4.900 4.960 4.770 4.778 80,200 -0.06(-1.28%)
Jun 19, 2007 4.870 4.870 4.640 4.840 60,900 +0.07(+1.47%)
Jun 18, 2007 4.950 4.950 4.669 4.770 101,600 -0.08(-1.65%)
Jun 15, 2007 4.730 4.850 4.630 4.850 109,900 +0.23(+4.98%)
Jun 14, 2007 4.350 4.630 4.290 4.620 169,400 +0.37(+8.71%)
Jun 13, 2007 4.170 4.300 4.150 4.250 74,800 +0.10(+2.41%)
Jun 12, 2007 4.150 4.270 4.060 4.150 63,800 -0.01(-0.24%)
Jun 11, 2007 4.170 4.170 4.000 4.160 78,540 +0.02(+0.48%)
Jun 08, 2007 4.160 4.170 4.000 4.140 131,585 -0.01(-0.24%)
Jun 07, 2007 4.260 4.370 4.150 4.150 59,641 -0.14(-3.26%)
Jun 06, 2007 4.370 4.500 4.130 4.290 133,871 -0.14(-3.16%)
Jun 05, 2007 4.490 4.510 4.380 4.430 101,786 -0.06(-1.34%)
Jun 04, 2007 4.810 4.810 4.440 4.490 197,942 -0.19(-4.06%)
Jun 01, 2007 4.700 4.810 4.660 4.680 72,411 -0.01(-0.21%)
May 31, 2007 4.640 4.830 4.640 4.690 44,828 +0.02(+0.43%)
May 30, 2007 4.750 4.750 4.650 4.670 30,980 -0.08(-1.68%)
May 29, 2007 4.850 4.850 4.610 4.750 58,880 -0.08(-1.66%)
May 25, 2007 4.800 4.880 4.610 4.830 39,149 +0.05(+1.05%)
May 24, 2007 4.800 4.920 4.640 4.780 62,814 -0.01(-0.20%)
May 23, 2007 4.820 4.970 4.750 4.790 88,053 +0.00(+0.01%)
May 22, 2007 4.760 4.850 4.750 4.789 56,481 +0.01(+0.19%)
May 21, 2007 4.880 4.880 4.750 4.780 25,678 -0.10(-2.05%)
May 18, 2007 4.850 4.940 4.810 4.880 105,996 -0.12(-2.40%)
May 17, 2007 4.960 5.000 4.810 5.000 60,815 +0.02(+0.40%)
May 16, 2007 5.050 5.050 4.910 4.980 64,849 -0.05(-0.99%)
May 15, 2007 5.100 5.100 5.020 5.030 56,454 -0.01(-0.20%)
May 14, 2007 5.100 5.100 5.030 5.040 75,306 -0.13(-2.51%)
May 11, 2007 5.050 5.170 5.040 5.170 29,714 +0.16(+3.19%)
May 10, 2007 5.110 5.130 5.010 5.010 50,262 -0.16(-3.11%)
May 09, 2007 5.120 5.210 5.060 5.171 94,018 +0.05(+1.00%)
May 08, 2007 5.020 5.150 5.020 5.120 68,534 +0.08(+1.59%)
May 07, 2007 5.130 5.160 5.040 5.040 92,397 -0.10(-1.95%)
May 04, 2007 4.980 5.250 4.910 5.140 176,466 +0.15(+3.01%)
May 03, 2007 5.120 5.120 4.980 4.990 125,531 -0.11(-2.16%)
May 02, 2007 5.110 5.250 5.100 5.100 91,863 +0.01(+0.20%)
May 01, 2007 5.210 5.290 5.010 5.090 79,215 -0.16(-3.05%)
Apr 30, 2007 5.400 5.410 5.250 5.250 63,656 -0.17(-3.14%)
Apr 27, 2007 5.350 5.490 5.300 5.420 171,879 +0.17(+3.24%)
Apr 26, 2007 5.100 5.350 5.100 5.250 305,033 +0.24(+4.79%)
Apr 25, 2007 5.990 5.999 4.010 5.010 510,458 -1.73(-25.67%)
Apr 24, 2007 6.680 6.800 6.680 6.740 22,300 +0.00(+0.00%)
Apr 23, 2007 6.750 6.830 6.710 6.740 16,807 -0.01(-0.15%)
Apr 20, 2007 6.680 6.800 6.670 6.750 37,095 +0.00(+0.00%)
Apr 19, 2007 6.660 6.800 6.660 6.750 10,685 +0.04(+0.60%)
Apr 18, 2007 6.880 6.890 6.710 6.710 11,574 -0.17(-2.47%)
Apr 17, 2007 6.810 6.940 6.720 6.880 39,447 +0.08(+1.18%)
Apr 16, 2007 6.830 6.920 6.790 6.800 31,779 -0.13(-1.88%)
Apr 13, 2007 6.850 6.940 6.750 6.930 13,597 +0.05(+0.73%)
Apr 12, 2007 6.910 6.910 6.762 6.880 28,101 +0.03(+0.44%)
Apr 11, 2007 6.780 6.910 6.740 6.850 21,858 +0.12(+1.78%)
Apr 10, 2007 6.940 6.950 6.700 6.730 58,291 -0.16(-2.32%)
Apr 09, 2007 6.570 6.890 6.540 6.890 41,626 +0.32(+4.87%)
Apr 05, 2007 6.480 6.620 6.480 6.570 28,383 +0.07(+1.08%)
Apr 04, 2007 6.450 6.580 6.420 6.500 41,092 +0.07(+1.09%)
Apr 03, 2007 6.430 6.480 6.200 6.430 38,957 +0.00(+0.00%)
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.