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

Charles & Colvard (NQ: CTHR )

0.3599 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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 (%)
Jan 30, 2009 0.2600 0.2800 0.2600 0.2600 1,109 -0.02(-5.52%)
Jan 29, 2009 0.2300 0.3200 0.2300 0.2752 22,999 -0.03(-11.23%)
Jan 28, 2009 0.2797 0.3100 0.2500 0.3100 29,606 +0.07(+29.17%)
Jan 27, 2009 0.2400 0.2600 0.2400 0.2400 1,400 -0.00(-0.83%)
Jan 26, 2009 0.2254 0.2597 0.2200 0.2420 2,952 -0.02(-6.92%)
Jan 23, 2009 0.2500 0.2600 0.2380 0.2600 2,652 +0.04(+18.18%)
Jan 22, 2009 0.2300 0.3000 0.2200 0.2200 49,925 -0.01(-4.35%)
Jan 21, 2009 0.2499 0.2500 0.2200 0.2300 28,600 +0.03(+12.20%)
Jan 20, 2009 0.2050 0.2400 0.2030 0.2050 12,343 -0.01(-2.38%)
Jan 16, 2009 0.2100 0.2400 0.2100 0.2100 10,530 -0.01(-4.55%)
Jan 15, 2009 0.2200 0.2302 0.2100 0.2200 13,579 -0.01(-4.35%)
Jan 14, 2009 0.2500 0.2500 0.2300 0.2300 14,525 -0.03(-11.54%)
Jan 13, 2009 0.2500 0.2600 0.2500 0.2600 5,900 +0.01(+4.00%)
Jan 12, 2009 0.2600 0.2600 0.2500 0.2500 12,441 -0.01(-3.85%)
Jan 09, 2009 0.2650 0.2650 0.2290 0.2600 4,933 +0.00(+0.00%)
Jan 08, 2009 0.2500 0.2600 0.2100 0.2600 64,224 +0.03(+13.04%)
Jan 07, 2009 0.2500 0.2540 0.2000 0.2300 6,125 -0.04(-13.21%)
Jan 06, 2009 0.2600 0.2650 0.2580 0.2650 18,868 +0.02(+6.00%)
Jan 05, 2009 0.2600 0.2650 0.2201 0.2500 15,100 -0.01(-3.85%)
Jan 02, 2009 0.2300 0.2650 0.2300 0.2600 11,284 +0.06(+30.00%)
Dec 31, 2008 0.2020 0.2300 0.2000 0.2000 83,637 -0.01(-4.76%)
Dec 30, 2008 0.2020 0.2300 0.2020 0.2100 63,513 +0.00(+0.00%)
Dec 29, 2008 0.2200 0.2330 0.2100 0.2100 39,660 -0.01(-4.55%)
Dec 26, 2008 0.2050 0.2400 0.2050 0.2200 31,247 +0.01(+4.71%)
Dec 24, 2008 0.2200 0.2299 0.2101 0.2101 18,779 -0.02(-8.65%)
Dec 23, 2008 0.2200 0.2400 0.2200 0.2300 21,908 +0.00(+0.22%)
Dec 22, 2008 0.2200 0.2400 0.2100 0.2295 65,237 +0.02(+8.10%)
Dec 19, 2008 0.2400 0.2597 0.2101 0.2123 17,763 -0.01(-5.64%)
Dec 18, 2008 0.2100 0.2600 0.2100 0.2250 21,503 -0.02(-10.00%)
Dec 17, 2008 0.2497 0.2600 0.2200 0.2500 47,402 +0.02(+8.70%)
Dec 16, 2008 0.2200 0.2400 0.2100 0.2300 54,946 +0.00(+0.00%)
Dec 15, 2008 0.2100 0.2300 0.2100 0.2300 19,969 -0.02(-8.00%)
Dec 12, 2008 0.2200 0.2690 0.2100 0.2500 14,510 +0.00(+0.00%)
Dec 11, 2008 0.2100 0.2700 0.2100 0.2500 25,375 +0.04(+18.93%)
Dec 10, 2008 0.2198 0.2390 0.2100 0.2102 50,671 +0.01(+5.10%)
Dec 09, 2008 0.2400 0.2422 0.1800 0.2000 208,257 -0.04(-16.67%)
Dec 08, 2008 0.2100 0.2849 0.2100 0.2400 794,870 -0.01(-4.00%)
Dec 05, 2008 0.2500 0.2500 0.2400 0.2500 10,225 +0.00(+0.00%)
Dec 04, 2008 0.2500 0.2800 0.2500 0.2500 4,050 +0.04(+19.05%)
Dec 03, 2008 0.2500 0.2899 0.2100 0.2100 24,690 -0.05(-19.23%)
Dec 02, 2008 0.2899 0.2899 0.2500 0.2600 7,600 +0.00(+0.00%)
Dec 01, 2008 0.2500 0.3000 0.2500 0.2600 24,509 -0.04(-13.33%)
Nov 28, 2008 0.2600 0.3100 0.2500 0.3000 31,997 -0.01(-3.23%)
Nov 26, 2008 0.2500 0.3200 0.2500 0.3100 18,399 -0.01(-3.13%)
Nov 25, 2008 0.2300 0.3299 0.2300 0.3200 67,690 +0.02(+6.67%)
Nov 24, 2008 0.3000 0.3100 0.2700 0.3000 35,590 +0.00(+0.00%)
Nov 21, 2008 0.3300 0.3300 0.2200 0.3000 65,332 +0.00(+0.00%)
Nov 20, 2008 0.2048 0.3000 0.1850 0.3000 332,713 +0.11(+57.89%)
Nov 19, 2008 0.2100 0.2300 0.1800 0.1900 89,000 +0.00(+0.00%)
Nov 18, 2008 0.2100 0.2500 0.1800 0.1900 156,838 -0.00(-0.05%)
Nov 17, 2008 0.2145 0.2145 0.1811 0.1901 39,439 -0.01(-4.95%)
Nov 14, 2008 0.1970 0.2300 0.1801 0.2000 13,124 +0.00(+0.00%)
Nov 13, 2008 0.2100 0.2398 0.1900 0.2000 196,425 -0.02(-9.09%)
Nov 12, 2008 0.2394 0.2600 0.1800 0.2200 177,816 -0.02(-8.33%)
Nov 11, 2008 0.2500 0.2500 0.2300 0.2400 23,366 +0.01(+4.35%)
Nov 10, 2008 0.2500 0.2910 0.2202 0.2300 54,200 -0.02(-8.00%)
Nov 07, 2008 0.2600 0.2600 0.2400 0.2500 52,935 -0.01(-3.85%)
Nov 06, 2008 0.2800 0.2800 0.2600 0.2600 9,705 -0.04(-13.33%)
Nov 05, 2008 0.3200 0.3200 0.2800 0.3000 799,675 +0.00(+0.00%)
Nov 04, 2008 0.2800 0.3000 0.2600 0.3000 51,058 +0.01(+3.45%)
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.