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

Charles & Colvard (NQ: CTHR )

0.3054 UNCHANGED
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 (%)
Sep 30, 2009 0.6600 0.6600 0.5700 0.5700 31,224 -0.06(-9.52%)
Sep 29, 2009 0.6200 0.6600 0.6012 0.6300 72,199 +0.01(+1.34%)
Sep 28, 2009 0.6200 0.6869 0.6200 0.6217 1,191 +0.00(+0.27%)
Sep 25, 2009 0.6300 0.6900 0.6200 0.6200 15,442 -0.01(-1.59%)
Sep 24, 2009 0.6200 0.6700 0.6200 0.6300 37,556 -0.00(-0.24%)
Sep 23, 2009 0.6200 0.6900 0.6200 0.6315 2,217 +0.01(+1.20%)
Sep 22, 2009 0.6800 0.6800 0.6200 0.6240 29,697 +0.02(+4.00%)
Sep 21, 2009 0.6500 0.7000 0.6000 0.6000 33,238 -0.01(-1.64%)
Sep 18, 2009 0.6800 0.7000 0.6000 0.6100 36,384 -0.08(-11.59%)
Sep 17, 2009 0.7200 0.7299 0.6704 0.6900 4,533 -0.03(-4.18%)
Sep 16, 2009 0.7600 0.7700 0.7200 0.7201 24,923 +0.00(+0.01%)
Sep 15, 2009 0.7800 0.7800 0.7200 0.7200 19,899 -0.07(-8.86%)
Sep 14, 2009 0.7600 0.8100 0.6800 0.7900 47,633 +0.11(+16.18%)
Sep 11, 2009 0.6200 0.6900 0.6200 0.6800 66,202 +0.10(+17.65%)
Sep 10, 2009 0.5800 0.6000 0.5599 0.5780 23,460 +0.01(+1.40%)
Sep 09, 2009 0.5589 0.5700 0.5300 0.5700 30,547 +0.01(+1.79%)
Sep 08, 2009 0.4700 0.5900 0.4700 0.5600 270,021 +0.09(+18.39%)
Sep 04, 2009 0.4000 0.4860 0.4000 0.4730 23,968 +0.07(+18.25%)
Sep 03, 2009 0.3820 0.4220 0.3801 0.4000 5,445 -0.01(-3.50%)
Sep 02, 2009 0.4201 0.4300 0.4145 0.4145 8,558 -0.01(-1.31%)
Sep 01, 2009 0.4599 0.4600 0.4125 0.4200 9,452 -0.04(-8.70%)
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%)
Aug 03, 2009 0.4398 0.5600 0.4220 0.5100 68,453 +0.10(+24.30%)
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%)
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.