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 31, 2006 92.00 92.00 88.80 89.30 7,915 -1.60(-1.76%)
Oct 30, 2006 90.00 92.50 90.00 90.90 6,225 +0.40(+0.44%)
Oct 27, 2006 92.80 94.77 90.00 90.50 9,222 -2.10(-2.27%)
Oct 26, 2006 89.80 93.80 87.60 92.60 19,014 +4.20(+4.75%)
Oct 25, 2006 85.00 89.10 84.70 88.40 23,236 +4.80(+5.74%)
Oct 24, 2006 87.90 88.50 82.60 83.60 22,736 -4.40(-5.00%)
Oct 23, 2006 92.50 92.50 87.20 88.00 32,443 -3.50(-3.83%)
Oct 20, 2006 93.00 93.50 90.50 91.50 26,148 -1.00(-1.08%)
Oct 19, 2006 99.30 99.30 92.00 92.50 23,948 -4.40(-4.54%)
Oct 18, 2006 110.30 110.50 95.30 96.90 84,704 -22.40(-18.78%)
Oct 17, 2006 116.80 120.20 116.70 119.30 11,236 +2.60(+2.23%)
Oct 16, 2006 117.90 117.90 115.00 116.70 1,978 +1.20(+1.04%)
Oct 13, 2006 118.30 119.00 115.50 115.50 4,718 -0.50(-0.43%)
Oct 12, 2006 117.40 119.20 113.80 116.00 6,832 -1.80(-1.53%)
Oct 11, 2006 118.80 119.80 117.60 117.80 3,578 -0.50(-0.42%)
Oct 10, 2006 121.00 121.10 117.90 118.30 4,545 -1.70(-1.42%)
Oct 09, 2006 119.90 121.00 119.00 120.00 3,112 +1.00(+0.84%)
Oct 06, 2006 119.60 120.50 119.00 119.00 3,173 -1.37(-1.13%)
Oct 05, 2006 121.70 123.80 119.20 120.37 4,856 -1.73(-1.42%)
Oct 04, 2006 116.50 124.00 116.50 122.10 11,994 +6.20(+5.35%)
Oct 03, 2006 112.90 116.50 112.70 115.90 5,048 +2.30(+2.02%)
Oct 02, 2006 113.40 113.80 113.40 113.60 1,928 -0.20(-0.18%)
Sep 29, 2006 114.60 115.00 113.40 113.80 3,092 -1.20(-1.04%)
Sep 28, 2006 117.30 117.30 114.30 115.00 4,720 -2.40(-2.04%)
Sep 27, 2006 116.70 117.50 116.50 117.40 2,633 -0.10(-0.09%)
Sep 26, 2006 114.50 118.90 112.70 117.50 2,739 +3.10(+2.71%)
Sep 25, 2006 117.70 117.70 113.20 114.40 4,159 -4.00(-3.38%)
Sep 22, 2006 118.10 118.40 116.60 118.40 1,057 -0.33(-0.28%)
Sep 21, 2006 120.00 120.36 117.70 118.73 1,798 -1.11(-0.93%)
Sep 20, 2006 119.20 120.00 117.50 119.84 3,919 +1.11(+0.94%)
Sep 19, 2006 120.50 122.50 118.00 118.73 5,914 -1.97(-1.63%)
Sep 18, 2006 125.00 125.00 120.00 120.70 3,915 -4.10(-3.29%)
Sep 15, 2006 124.30 124.80 122.00 124.80 9,117 +1.30(+1.05%)
Sep 14, 2006 123.00 124.30 121.50 123.50 5,838 +0.50(+0.41%)
Sep 13, 2006 120.70 124.00 120.70 123.00 14,102 +2.20(+1.82%)
Sep 12, 2006 119.80 120.80 119.00 120.80 12,156 +0.65(+0.54%)
Sep 11, 2006 115.50 120.80 115.30 120.15 6,913 +3.95(+3.40%)
Sep 08, 2006 116.50 116.60 113.50 116.20 1,473 -0.30(-0.26%)
Sep 07, 2006 115.00 117.90 115.00 116.50 2,360 +0.60(+0.52%)
Sep 06, 2006 116.00 117.90 115.20 115.90 2,325 -0.50(-0.43%)
Sep 05, 2006 118.80 119.50 116.10 116.40 2,050 -1.90(-1.61%)
Sep 01, 2006 119.30 120.90 117.70 118.30 7,800 -0.60(-0.50%)
Aug 31, 2006 113.90 120.00 111.00 118.90 4,973 +5.00(+4.39%)
Aug 30, 2006 110.00 118.70 110.00 113.90 3,622 +3.80(+3.45%)
Aug 29, 2006 109.80 113.60 108.50 110.10 5,010 +0.30(+0.27%)
Aug 28, 2006 110.60 110.90 109.80 109.80 2,124 -1.00(-0.90%)
Aug 25, 2006 110.70 112.50 110.10 110.80 2,302 -0.50(-0.45%)
Aug 24, 2006 109.40 115.70 109.40 111.30 2,400 +2.00(+1.83%)
Aug 23, 2006 110.20 110.20 109.10 109.30 1,304 -1.10(-1.00%)
Aug 22, 2006 112.60 112.70 110.30 110.40 1,761 -1.70(-1.52%)
Aug 21, 2006 115.40 116.00 110.80 112.10 3,611 -3.90(-3.36%)
Aug 18, 2006 116.50 116.50 115.20 116.00 2,898 +0.90(+0.78%)
Aug 17, 2006 117.60 117.70 114.70 115.10 3,137 -2.30(-1.96%)
Aug 16, 2006 117.00 117.80 116.20 117.40 2,388 +1.05(+0.90%)
Aug 15, 2006 115.90 118.20 114.00 116.35 2,707 +2.15(+1.88%)
Aug 14, 2006 116.10 116.10 113.50 114.20 1,936 -1.30(-1.13%)
Aug 11, 2006 113.90 116.50 113.70 115.50 2,893 +0.90(+0.79%)
Aug 10, 2006 114.90 117.50 113.90 114.60 3,034 -0.60(-0.52%)
Aug 09, 2006 120.70 120.70 114.80 115.20 4,908 -4.10(-3.44%)
Aug 08, 2006 128.70 128.70 119.00 119.30 5,445 -8.20(-6.43%)
Aug 07, 2006 131.00 131.00 126.90 127.50 6,115 -1.70(-1.32%)
Aug 04, 2006 126.60 131.50 126.40 129.20 12,444 +3.90(+3.11%)
Aug 03, 2006 119.00 125.50 118.40 125.30 10,876 +5.90(+4.94%)
Aug 02, 2006 119.70 120.50 118.30 119.40 5,157 -0.10(-0.08%)
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.