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 (%)
Nov 30, 2012 3.650 3.740 3.650 3.650 18,952 +0.01(+0.27%)
Nov 29, 2012 3.930 3.930 3.610 3.640 5,020 -0.07(-1.89%)
Nov 28, 2012 3.740 3.820 3.710 3.710 18,817 -0.04(-1.07%)
Nov 27, 2012 3.740 3.780 3.690 3.750 15,043 +0.06(+1.63%)
Nov 26, 2012 3.650 3.720 3.650 3.690 6,802 +0.04(+1.10%)
Nov 23, 2012 3.610 3.670 3.520 3.650 6,385 -0.01(-0.27%)
Nov 21, 2012 3.680 3.680 3.521 3.660 19,729 -0.03(-0.81%)
Nov 20, 2012 3.640 3.690 3.640 3.690 9,866 +0.08(+2.22%)
Nov 19, 2012 3.800 3.800 3.610 3.610 14,592 -0.02(-0.55%)
Nov 16, 2012 3.590 3.690 3.590 3.630 10,389 +0.04(+1.11%)
Nov 15, 2012 3.670 3.730 3.590 3.590 83,275 +0.00(+0.00%)
Nov 14, 2012 3.596 3.710 3.590 3.590 5,935 +0.00(+0.00%)
Nov 13, 2012 3.600 3.650 3.590 3.590 20,616 -0.01(-0.28%)
Nov 12, 2012 3.600 3.770 3.591 3.600 14,416 -0.02(-0.55%)
Nov 09, 2012 3.660 3.762 3.620 3.620 10,219 -0.04(-1.09%)
Nov 08, 2012 3.850 3.860 3.660 3.660 19,514 -0.12(-3.17%)
Nov 07, 2012 3.820 3.850 3.700 3.780 16,280 -0.04(-1.05%)
Nov 06, 2012 3.874 3.890 3.810 3.820 58,524 -0.01(-0.26%)
Nov 05, 2012 3.820 3.950 3.820 3.830 21,522 -0.00(-0.13%)
Nov 02, 2012 3.950 3.950 3.830 3.835 29,228 -0.10(-2.66%)
Nov 01, 2012 3.970 3.990 3.940 3.940 1,361 -0.05(-1.25%)
Oct 31, 2012 4.000 4.000 3.810 3.990 32,526 +0.01(+0.25%)
Oct 26, 2012 3.730 3.980 3.980 3.980 56,000 +0.24(+6.42%)
Oct 25, 2012 3.600 3.800 3.600 3.740 84,046 +0.09(+2.47%)
Oct 24, 2012 3.640 3.710 3.640 3.650 13,424 -0.04(-1.08%)
Oct 23, 2012 3.620 3.690 3.600 3.690 23,597 +0.07(+1.93%)
Oct 19, 2012 3.620 3.645 3.600 3.620 12,580 -0.10(-2.69%)
Oct 18, 2012 3.710 3.755 3.700 3.720 13,335 -0.01(-0.27%)
Oct 17, 2012 3.530 3.750 3.530 3.730 31,344 +0.10(+2.61%)
Oct 16, 2012 3.570 3.680 3.550 3.635 2,900 +0.08(+2.39%)
Oct 15, 2012 3.500 3.650 3.500 3.550 14,566 +0.03(+0.82%)
Oct 12, 2012 3.670 3.670 3.520 3.521 24,370 -0.12(-3.27%)
Oct 11, 2012 3.650 3.700 3.600 3.640 20,741 +0.04(+1.11%)
Oct 10, 2012 3.615 3.670 3.600 3.600 982 -0.01(-0.28%)
Oct 09, 2012 3.650 3.680 3.610 3.610 6,776 +0.00(+0.00%)
Oct 08, 2012 3.580 3.680 3.580 3.610 6,682 -0.07(-1.90%)
Oct 05, 2012 3.611 3.690 3.600 3.680 9,694 -0.01(-0.27%)
Oct 04, 2012 3.600 3.700 3.600 3.690 16,529 +0.13(+3.65%)
Oct 03, 2012 3.630 3.700 3.500 3.560 33,043 -0.13(-3.52%)
Oct 02, 2012 3.680 3.690 3.650 3.690 3,229 +0.03(+0.82%)
Oct 01, 2012 3.650 3.760 3.650 3.660 8,994 +0.05(+1.39%)
Sep 28, 2012 3.680 3.720 3.610 3.610 235,222 -0.10(-2.70%)
Sep 27, 2012 3.750 3.780 3.710 3.710 5,576 +0.05(+1.37%)
Sep 26, 2012 3.680 3.780 3.620 3.660 16,704 -0.06(-1.61%)
Sep 25, 2012 3.630 3.750 3.610 3.720 5,800 -0.01(-0.27%)
Sep 24, 2012 3.600 3.770 3.600 3.730 17,124 +0.05(+1.36%)
Sep 21, 2012 3.710 3.790 3.660 3.680 14,424 -0.07(-1.87%)
Sep 20, 2012 3.620 3.800 3.620 3.750 29,743 +0.06(+1.63%)
Sep 19, 2012 3.740 3.788 3.580 3.690 16,408 -0.06(-1.47%)
Sep 18, 2012 3.750 3.880 3.730 3.745 15,394 -0.00(-0.13%)
Sep 17, 2012 3.760 3.800 3.750 3.750 4,163 -0.06(-1.57%)
Sep 14, 2012 3.780 3.859 3.770 3.810 10,390 -0.05(-1.30%)
Sep 13, 2012 3.760 3.860 3.760 3.860 15,824 -0.04(-1.03%)
Sep 12, 2012 3.840 3.900 3.840 3.900 10,269 +0.05(+1.30%)
Sep 11, 2012 3.850 3.850 3.850 3.850 695 -0.01(-0.26%)
Sep 10, 2012 3.880 3.880 3.710 3.860 21,299 +0.01(+0.26%)
Sep 07, 2012 3.730 3.850 3.730 3.850 14,746 +0.13(+3.49%)
Sep 06, 2012 3.700 3.770 3.686 3.720 12,280 +0.06(+1.64%)
Sep 05, 2012 3.690 3.700 3.600 3.660 27,079 -0.06(-1.61%)
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.