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

Charles & Colvard (NQ: CTHR )

1.630 -0.080 (-4.67%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 27, 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, 2009 5.100 5.100 4.936 5.100 1,581 +0.10(+2.00%)
Jun 29, 2009 4.950 5.000 4.950 5.000 550 -0.10(-1.96%)
Jun 26, 2009 4.850 5.100 4.700 5.100 1,780 +0.20(+4.10%)
Jun 25, 2009 4.800 4.899 4.800 4.899 153 +0.10(+2.06%)
Jun 24, 2009 4.801 4.801 4.800 4.800 299 -0.20(-4.00%)
Jun 23, 2009 4.900 5.000 4.900 5.000 92 +0.10(+2.04%)
Jun 22, 2009 5.000 5.100 4.800 4.900 1,310 +0.10(+2.08%)
Jun 19, 2009 5.000 5.500 4.800 4.800 2,319 -0.40(-7.69%)
Jun 18, 2009 5.200 5.200 5.200 5.200 30 +0.20(+4.00%)
Jun 17, 2009 5.000 5.200 5.000 5.000 1,271 +0.00(+0.00%)
Jun 16, 2009 5.000 5.026 5.000 5.000 356 +0.00(+0.08%)
Jun 15, 2009 5.200 5.200 4.800 4.996 2,923 -0.10(-2.04%)
Jun 12, 2009 4.800 5.100 4.800 5.100 1,683 +0.00(+0.00%)
Jun 11, 2009 5.000 5.118 4.820 5.100 530 +0.10(+2.00%)
Jun 10, 2009 4.900 5.000 4.900 5.000 2,010 +0.10(+2.04%)
Jun 09, 2009 4.820 4.900 4.800 4.900 730 +0.10(+2.08%)
Jun 08, 2009 4.700 5.000 4.700 4.800 993 -0.20(-4.00%)
Jun 05, 2009 4.700 5.100 4.700 5.000 3,591 +0.30(+6.38%)
Jun 04, 2009 5.400 5.491 4.700 4.700 3,777 -0.50(-9.62%)
Jun 03, 2009 5.600 5.700 5.200 5.200 1,346 -0.30(-5.45%)
Jun 02, 2009 5.600 5.600 5.000 5.500 879 +0.00(+0.00%)
Jun 01, 2009 5.590 5.590 5.100 5.500 1,713 -0.10(-1.79%)
May 29, 2009 4.700 5.700 4.700 5.600 5,075 +0.86(+18.14%)
May 28, 2009 4.700 5.200 4.700 4.740 1,390 -0.06(-1.23%)
May 27, 2009 4.400 4.800 4.400 4.799 597 -0.32(-6.21%)
May 26, 2009 5.500 5.500 4.700 5.117 784 +0.22(+4.43%)
May 22, 2009 4.900 5.200 4.500 4.900 4,401 +0.00(+0.00%)
May 21, 2009 5.100 5.100 4.700 4.900 1,781 -0.80(-14.04%)
May 20, 2009 4.700 6.000 4.700 5.700 6,021 +0.75(+15.13%)
May 19, 2009 4.600 5.000 4.600 4.951 570 +0.25(+5.34%)
May 18, 2009 4.400 5.000 4.400 4.700 3,050 -0.22(-4.47%)
May 15, 2009 5.400 5.500 4.920 4.920 1,415 -0.48(-8.89%)
May 14, 2009 5.000 5.400 4.800 5.400 751 +0.40(+8.00%)
May 13, 2009 5.300 5.301 5.000 5.000 4,644 -0.20(-3.85%)
May 12, 2009 5.500 5.500 5.000 5.200 780 -0.30(-5.45%)
May 11, 2009 4.701 5.500 4.700 5.500 3,620 +0.78(+16.53%)
May 08, 2009 4.500 5.500 4.500 4.720 4,835 +0.22(+4.89%)
May 07, 2009 4.400 4.500 4.400 4.500 2,470 +0.10(+2.27%)
May 06, 2009 4.760 4.760 4.200 4.400 4,994 -0.30(-6.38%)
May 05, 2009 5.000 5.000 4.501 4.700 3,016 -0.50(-9.67%)
May 04, 2009 5.300 5.500 5.000 5.203 2,768 +0.50(+10.70%)
May 01, 2009 4.600 4.800 4.600 4.700 818 +0.50(+11.90%)
Apr 30, 2009 4.000 5.000 4.000 4.200 3,687 +0.30(+7.69%)
Apr 29, 2009 3.600 3.900 3.600 3.900 1,003 +0.12(+3.17%)
Apr 28, 2009 3.700 3.800 3.700 3.780 1,990 +0.18(+5.00%)
Apr 27, 2009 3.300 3.800 3.300 3.600 1,582 -0.40(-10.00%)
Apr 24, 2009 3.510 4.100 3.510 4.000 152 -0.10(-2.44%)
Apr 23, 2009 4.300 4.300 4.000 4.100 220 -0.10(-2.38%)
Apr 22, 2009 3.420 4.500 3.420 4.200 1,792 +0.60(+16.63%)
Apr 21, 2009 3.500 3.601 3.401 3.601 165 -0.20(-5.26%)
Apr 20, 2009 4.001 4.001 3.800 3.801 185 -0.20(-4.97%)
Apr 17, 2009 4.300 4.800 4.000 4.000 1,700 -0.05(-1.23%)
Apr 16, 2009 3.900 4.050 3.700 4.050 2,452 +0.35(+9.46%)
Apr 15, 2009 3.600 3.800 3.500 3.700 680 +0.20(+5.71%)
Apr 14, 2009 3.000 3.500 3.000 3.500 2,002 +0.09(+2.64%)
Apr 13, 2009 3.200 3.410 3.200 3.410 593 +0.11(+3.33%)
Apr 09, 2009 3.200 3.400 3.200 3.300 180 +0.10(+3.12%)
Apr 08, 2009 3.300 3.500 2.900 3.200 1,174 -0.60(-15.79%)
Apr 07, 2009 3.800 3.900 3.800 3.800 550 +0.00(+0.00%)
Apr 06, 2009 3.999 3.999 3.800 3.800 530 -0.10(-2.59%)
Apr 03, 2009 3.900 3.901 3.900 3.901 340 +0.30(+8.36%)
Apr 02, 2009 3.400 3.700 3.201 3.600 360 -0.30(-7.69%)
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.