Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

1.770 -0.290 (-14.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 5.600 5.901 5.300 5.300 2,449 -0.20(-3.64%)
Oct 29, 2009 5.500 5.999 5.500 5.500 660 -0.20(-3.51%)
Oct 28, 2009 6.100 6.100 5.700 5.700 2,060 -0.80(-12.31%)
Oct 27, 2009 5.800 6.500 5.600 6.500 5,155 +0.80(+14.04%)
Oct 26, 2009 5.500 6.100 5.500 5.700 489 -0.05(-0.87%)
Oct 23, 2009 5.800 6.000 5.750 5.750 4,039 +0.00(+0.00%)
Oct 22, 2009 5.500 6.000 5.500 5.750 11,549 +0.15(+2.68%)
Oct 21, 2009 5.890 5.900 5.500 5.600 4,747 -0.10(-1.75%)
Oct 20, 2009 5.890 5.900 5.500 5.700 4,457 +0.00(+0.00%)
Oct 19, 2009 5.000 5.800 5.000 5.700 6,385 +0.30(+5.56%)
Oct 16, 2009 5.300 5.400 4.900 5.400 3,128 +0.20(+3.83%)
Oct 15, 2009 4.700 5.290 4.700 5.201 5,042 +0.60(+13.04%)
Oct 14, 2009 4.500 5.199 4.500 4.601 3,410 +0.10(+2.22%)
Oct 13, 2009 4.700 5.099 4.500 4.501 3,300 -0.20(-4.23%)
Oct 12, 2009 4.800 5.000 4.600 4.700 5,860 -0.30(-6.02%)
Oct 09, 2009 4.700 5.300 4.700 5.001 2,453 +0.15(+3.07%)
Oct 08, 2009 4.700 5.199 4.700 4.852 2,090 -0.15(-2.96%)
Oct 07, 2009 4.601 5.000 4.500 5.000 3,561 +0.30(+6.38%)
Oct 06, 2009 4.500 5.500 4.500 4.700 10,125 +0.30(+6.82%)
Oct 05, 2009 5.300 5.890 4.400 4.400 4,653 -0.50(-10.20%)
Oct 02, 2009 5.000 5.500 4.700 4.900 7,366 -1.00(-16.95%)
Oct 01, 2009 6.300 6.300 5.900 5.900 4,641 +0.20(+3.51%)
Sep 30, 2009 6.600 6.600 5.700 5.700 3,122 -0.60(-9.52%)
Sep 29, 2009 6.200 6.600 6.012 6.300 7,219 +0.08(+1.34%)
Sep 28, 2009 6.200 6.869 6.200 6.217 119 +0.02(+0.27%)
Sep 25, 2009 6.300 6.900 6.200 6.200 1,544 -0.10(-1.59%)
Sep 24, 2009 6.200 6.700 6.200 6.300 3,755 -0.02(-0.24%)
Sep 23, 2009 6.200 6.900 6.200 6.315 221 +0.08(+1.20%)
Sep 22, 2009 6.800 6.800 6.200 6.240 2,969 +0.24(+4.00%)
Sep 21, 2009 6.500 7.000 6.000 6.000 3,323 -0.10(-1.64%)
Sep 18, 2009 6.800 7.000 6.000 6.100 3,638 -0.80(-11.59%)
Sep 17, 2009 7.200 7.299 6.704 6.900 453 -0.30(-4.18%)
Sep 16, 2009 7.600 7.700 7.200 7.201 2,492 +0.00(+0.01%)
Sep 15, 2009 7.800 7.800 7.200 7.200 1,989 -0.70(-8.86%)
Sep 14, 2009 7.600 8.100 6.800 7.900 4,763 +1.10(+16.18%)
Sep 11, 2009 6.200 6.900 6.200 6.800 6,620 +1.02(+17.65%)
Sep 10, 2009 5.800 6.000 5.599 5.780 2,346 +0.08(+1.40%)
Sep 09, 2009 5.589 5.700 5.300 5.700 3,054 +0.10(+1.79%)
Sep 08, 2009 4.700 5.900 4.700 5.600 27,002 +0.87(+18.39%)
Sep 04, 2009 4.000 4.860 4.000 4.730 2,396 +0.73(+18.25%)
Sep 03, 2009 3.820 4.220 3.801 4.000 544 -0.14(-3.50%)
Sep 02, 2009 4.201 4.300 4.145 4.145 855 -0.06(-1.31%)
Sep 01, 2009 4.599 4.600 4.125 4.200 945 -0.40(-8.70%)
Aug 31, 2009 4.800 4.800 4.600 4.600 1,486 -0.30(-6.12%)
Aug 28, 2009 4.800 4.900 4.700 4.900 3,828 +0.10(+2.08%)
Aug 27, 2009 4.300 5.000 3.600 4.800 5,625 +0.60(+14.29%)
Aug 26, 2009 9.600 9.600 3.600 4.200 1,053 -0.30(-6.67%)
Aug 25, 2009 4.300 5.000 3.823 4.500 3,112 +0.42(+10.29%)
Aug 24, 2009 4.600 4.600 3.600 4.080 6,251 -0.52(-11.29%)
Aug 21, 2009 4.700 4.800 4.300 4.599 10,114 -0.80(-14.83%)
Aug 20, 2009 5.000 5.500 4.930 5.400 1,053 +0.60(+12.45%)
Aug 19, 2009 4.500 5.500 4.500 4.802 2,394 +0.20(+4.39%)
Aug 18, 2009 4.900 5.253 4.500 4.600 1,155 -0.30(-6.12%)
Aug 17, 2009 5.600 5.600 4.900 4.900 3,765 -0.70(-12.50%)
Aug 14, 2009 5.600 6.400 5.600 5.600 745 -0.35(-5.88%)
Aug 13, 2009 5.404 6.400 5.404 5.950 5,931 -0.05(-0.83%)
Aug 12, 2009 6.000 6.000 5.000 6.000 1,252 +0.00(+0.00%)
Aug 11, 2009 5.400 6.000 5.400 6.000 3,254 +0.80(+15.38%)
Aug 10, 2009 5.400 6.200 4.885 5.200 2,375 -0.80(-13.33%)
Aug 07, 2009 4.500 6.400 4.500 6.000 3,106 +1.00(+20.00%)
Aug 06, 2009 5.400 6.000 5.000 5.000 10,384 -0.30(-5.66%)
Aug 05, 2009 4.600 5.500 4.600 5.300 8,130 +0.70(+15.22%)
Aug 04, 2009 5.000 5.010 4.600 4.600 1,220 -0.50(-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.