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

Charles & Colvard (NQ: CTHR )

0.2998 +0.0299 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2009 0.4800 0.4800 0.4600 0.4600 14,867 -0.03(-6.12%)
Aug 28, 2009 0.4800 0.4900 0.4700 0.4900 38,285 +0.01(+2.08%)
Aug 27, 2009 0.4300 0.5000 0.3600 0.4800 56,259 +0.06(+14.29%)
Aug 26, 2009 0.9600 0.9600 0.3600 0.4200 10,530 -0.03(-6.67%)
Aug 25, 2009 0.4300 0.5000 0.3823 0.4500 31,126 +0.04(+10.29%)
Aug 24, 2009 0.4600 0.4600 0.3600 0.4080 62,510 -0.05(-11.29%)
Aug 21, 2009 0.4700 0.4800 0.4300 0.4599 101,143 -0.08(-14.83%)
Aug 20, 2009 0.5000 0.5500 0.4930 0.5400 10,530 +0.06(+12.45%)
Aug 19, 2009 0.4500 0.5500 0.4500 0.4802 23,949 +0.02(+4.39%)
Aug 18, 2009 0.4900 0.5253 0.4500 0.4600 11,558 -0.03(-6.12%)
Aug 17, 2009 0.5600 0.5600 0.4900 0.4900 37,656 -0.07(-12.50%)
Aug 14, 2009 0.5600 0.6400 0.5600 0.5600 7,457 -0.03(-5.88%)
Aug 13, 2009 0.5404 0.6400 0.5404 0.5950 59,310 -0.01(-0.83%)
Aug 12, 2009 0.6000 0.6000 0.5000 0.6000 12,523 +0.00(+0.00%)
Aug 11, 2009 0.5400 0.6000 0.5400 0.6000 32,546 +0.08(+15.38%)
Aug 10, 2009 0.5400 0.6200 0.4885 0.5200 23,750 -0.08(-13.33%)
Aug 07, 2009 0.4500 0.6400 0.4500 0.6000 31,061 +0.10(+20.00%)
Aug 06, 2009 0.5400 0.6000 0.5000 0.5000 103,848 -0.03(-5.66%)
Aug 05, 2009 0.4600 0.5500 0.4600 0.5300 81,306 +0.07(+15.22%)
Aug 04, 2009 0.5000 0.5010 0.4600 0.4600 12,200 -0.05(-9.80%)
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.