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

Charles & Colvard (NQ: CTHR )

2.060 +0.150 (+7.85%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Jun 30, 2006 102.00 105.30 99.90 105.30 159,468 +3.60(+3.54%)
Jun 29, 2006 101.20 102.50 98.00 101.70 10,460 +1.20(+1.19%)
Jun 28, 2006 100.30 101.30 99.70 100.50 3,989 +0.50(+0.50%)
Jun 27, 2006 104.10 104.40 99.80 100.00 7,201 -4.70(-4.49%)
Jun 26, 2006 99.90 104.70 99.90 104.70 7,390 +4.70(+4.70%)
Jun 23, 2006 100.00 100.69 99.60 100.00 6,276 -0.60(-0.60%)
Jun 22, 2006 99.50 101.40 99.30 100.60 4,895 +0.70(+0.70%)
Jun 21, 2006 99.70 101.60 99.50 99.90 9,107 +0.00(+0.00%)
Jun 20, 2006 99.70 101.40 98.90 99.90 5,320 +0.21(+0.21%)
Jun 19, 2006 101.40 101.58 99.30 99.69 11,315 -1.41(-1.40%)
Jun 16, 2006 103.60 103.60 99.80 101.10 22,644 -2.40(-2.32%)
Jun 15, 2006 100.20 104.00 100.20 103.50 8,896 +4.80(+4.86%)
Jun 14, 2006 97.20 100.00 97.00 98.70 8,225 +1.30(+1.33%)
Jun 13, 2006 99.90 101.90 97.30 97.40 18,192 -3.50(-3.47%)
Jun 12, 2006 100.50 102.40 98.80 100.90 11,561 +0.90(+0.90%)
Jun 09, 2006 102.70 104.10 100.00 100.00 8,359 -2.70(-2.63%)
Jun 08, 2006 101.10 103.50 98.70 102.70 11,598 +0.80(+0.79%)
Jun 07, 2006 98.50 103.50 97.60 101.90 12,054 +3.40(+3.45%)
Jun 06, 2006 99.90 99.90 97.00 98.50 13,746 -0.70(-0.71%)
Jun 05, 2006 104.40 105.30 99.20 99.20 10,036 -5.40(-5.16%)
Jun 02, 2006 105.78 108.60 102.70 104.60 8,568 -0.50(-0.48%)
Jun 01, 2006 106.50 106.50 103.40 105.10 13,502 -1.90(-1.78%)
May 31, 2006 107.80 107.90 105.59 107.00 8,939 -0.60(-0.56%)
May 30, 2006 112.90 113.40 107.50 107.60 8,568 -6.30(-5.53%)
May 26, 2006 114.90 114.90 110.30 113.90 11,126 +1.10(+0.98%)
May 25, 2006 117.50 117.50 111.60 112.80 14,980 -4.70(-4.00%)
May 24, 2006 113.20 118.90 108.00 117.50 20,633 +4.50(+3.98%)
May 23, 2006 118.00 118.90 111.90 113.00 11,883 -4.10(-3.50%)
May 22, 2006 109.80 117.90 109.80 117.10 15,188 +5.70(+5.12%)
May 19, 2006 111.30 115.30 110.00 111.40 11,439 +0.90(+0.81%)
May 18, 2006 104.50 112.00 104.00 110.50 12,736 +7.20(+6.97%)
May 17, 2006 103.40 105.50 102.50 103.30 9,394 -0.20(-0.19%)
May 16, 2006 103.80 104.50 103.00 103.50 3,884 +0.60(+0.58%)
May 15, 2006 103.90 104.60 102.90 102.90 6,134 -2.00(-1.91%)
May 12, 2006 105.60 109.10 104.40 104.90 15,201 -1.00(-0.94%)
May 11, 2006 111.40 112.00 105.90 105.90 13,114 -5.10(-4.59%)
May 10, 2006 112.10 112.70 110.30 111.00 5,978 -1.70(-1.51%)
May 09, 2006 116.40 118.50 112.20 112.70 9,491 -4.30(-3.68%)
May 08, 2006 118.10 118.70 114.20 117.00 7,452 -1.00(-0.85%)
May 05, 2006 112.00 119.80 112.00 118.00 15,660 +6.70(+6.02%)
May 04, 2006 110.00 111.50 106.80 111.30 6,670 +1.00(+0.91%)
May 03, 2006 112.30 112.50 107.40 110.30 16,112 -2.60(-2.30%)
May 02, 2006 108.30 113.30 105.90 112.90 14,436 +4.40(+4.06%)
May 01, 2006 118.30 119.10 107.10 108.50 32,111 -9.60(-8.13%)
Apr 28, 2006 117.40 119.90 113.64 118.10 36,750 +1.20(+1.03%)
Apr 27, 2006 103.70 118.70 102.80 116.90 53,452 +12.90(+12.40%)
Apr 26, 2006 101.70 107.20 101.10 104.00 63,821 +2.00(+1.96%)
Apr 25, 2006 97.60 102.40 94.40 102.00 37,194 +8.10(+8.63%)
Apr 24, 2006 95.80 95.80 93.00 93.90 29,152 -1.70(-1.78%)
Apr 21, 2006 96.60 96.70 95.00 95.60 14,476 +0.90(+0.95%)
Apr 20, 2006 93.50 95.00 92.90 94.70 13,594 +1.20(+1.28%)
Apr 19, 2006 90.40 93.80 90.30 93.50 26,142 -3.00(-3.11%)
Apr 18, 2006 93.40 96.80 93.40 96.50 19,191 +2.70(+2.88%)
Apr 17, 2006 97.50 97.80 93.30 93.80 17,359 -3.80(-3.89%)
Apr 13, 2006 100.00 100.60 97.00 97.60 16,902 -2.40(-2.40%)
Apr 12, 2006 98.00 100.10 97.50 100.00 11,302 +2.00(+2.04%)
Apr 11, 2006 101.40 102.00 97.50 98.00 19,703 -2.50(-2.49%)
Apr 10, 2006 97.70 101.90 97.60 100.50 26,133 +2.30(+2.34%)
Apr 07, 2006 99.20 100.00 97.80 98.20 11,922 -1.00(-1.01%)
Apr 06, 2006 98.80 100.70 98.00 99.20 15,013 +0.40(+0.40%)
Apr 05, 2006 98.90 100.00 97.50 98.80 16,503 +0.40(+0.41%)
Apr 04, 2006 99.90 100.90 97.30 98.40 23,507 -1.50(-1.50%)
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.