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 (%)
Mar 31, 2006 105.00 109.00 102.50 108.30 22,286 +3.40(+3.24%)
Mar 30, 2006 108.00 108.50 103.80 104.90 30,578 -3.10(-2.87%)
Mar 29, 2006 114.20 115.00 106.00 108.00 54,024 -5.20(-4.59%)
Mar 28, 2006 109.00 120.40 105.00 113.20 154,817 -21.60(-16.02%)
Mar 27, 2006 130.50 138.40 130.50 134.80 27,741 +3.80(+2.90%)
Mar 24, 2006 130.00 131.00 128.50 131.00 4,458 +0.70(+0.54%)
Mar 23, 2006 130.90 130.90 129.60 130.30 10,750 +0.00(+0.00%)
Mar 22, 2006 133.90 133.90 128.00 130.30 7,770 +2.30(+1.80%)
Mar 21, 2006 133.00 134.70 127.70 128.00 9,344 -4.90(-3.69%)
Mar 20, 2006 133.40 134.90 127.60 132.90 17,967 -1.40(-1.04%)
Mar 17, 2006 127.00 134.70 126.30 134.30 26,719 +7.60(+6.00%)
Mar 16, 2006 129.20 129.20 126.50 126.70 10,057 -2.30(-1.78%)
Mar 15, 2006 126.00 129.90 125.30 129.00 12,903 +4.10(+3.28%)
Mar 14, 2006 124.90 128.30 124.70 124.90 13,233 -0.20(-0.16%)
Mar 13, 2006 125.50 130.50 124.90 125.10 13,177 -0.10(-0.08%)
Mar 10, 2006 124.80 128.30 124.80 125.20 9,770 +0.40(+0.32%)
Mar 09, 2006 133.20 136.20 124.80 124.80 19,846 -9.20(-6.87%)
Mar 08, 2006 124.40 136.00 123.40 134.00 27,243 +9.60(+7.72%)
Mar 07, 2006 126.90 127.50 124.40 124.40 8,474 -2.90(-2.28%)
Mar 06, 2006 130.90 131.30 127.00 127.30 12,213 -3.20(-2.45%)
Mar 03, 2006 131.90 133.20 129.00 130.50 15,390 -1.40(-1.06%)
Mar 02, 2006 137.00 137.30 127.90 131.90 27,679 -5.50(-4.00%)
Mar 01, 2006 140.60 141.60 137.00 137.40 13,051 -2.80(-2.00%)
Feb 28, 2006 143.00 144.70 138.00 140.20 8,837 -2.80(-1.96%)
Feb 27, 2006 140.30 144.80 140.10 143.00 12,315 +2.70(+1.92%)
Feb 24, 2006 141.00 141.00 135.20 140.30 12,235 -0.90(-0.64%)
Feb 23, 2006 142.60 142.80 140.40 141.20 9,046 -1.40(-0.98%)
Feb 22, 2006 141.20 144.00 141.00 142.60 11,357 +1.10(+0.78%)
Feb 21, 2006 149.80 150.80 140.00 141.50 25,909 -6.50(-4.39%)
Feb 17, 2006 149.90 151.60 145.00 148.00 20,209 -1.90(-1.27%)
Feb 16, 2006 150.00 158.60 149.00 149.90 63,340 +0.40(+0.27%)
Feb 15, 2006 130.80 151.30 130.80 149.50 111,608 +21.40(+16.71%)
Feb 14, 2006 124.00 128.30 123.50 128.10 32,595 +4.70(+3.81%)
Feb 13, 2006 122.00 128.89 120.81 123.40 28,281 +1.30(+1.06%)
Feb 10, 2006 127.10 127.70 122.00 122.10 23,884 -3.30(-2.63%)
Feb 09, 2006 133.10 134.00 125.00 125.40 33,582 -8.00(-6.00%)
Feb 08, 2006 121.80 136.99 116.90 133.40 68,087 +11.30(+9.25%)
Feb 07, 2006 131.40 131.40 121.80 122.10 42,386 -9.90(-7.50%)
Feb 06, 2006 134.50 136.40 128.40 132.00 38,117 -2.30(-1.71%)
Feb 03, 2006 140.00 140.10 132.80 134.30 35,474 -6.00(-4.28%)
Feb 02, 2006 146.80 147.58 139.50 140.30 23,621 -6.50(-4.43%)
Feb 01, 2006 147.70 148.79 142.50 146.80 21,633 -0.50(-0.34%)
Jan 31, 2006 154.00 157.50 141.30 147.30 59,289 +26.92(+22.36%)
Jan 30, 2006 129.86 129.86 120.32 120.38 64,033 -11.07(-8.42%)
Jan 27, 2006 131.65 134.08 128.64 131.46 10,030 -0.19(-0.15%)
Jan 26, 2006 132.16 133.44 130.18 131.65 20,291 -0.19(-0.15%)
Jan 25, 2006 128.96 134.08 128.19 131.84 20,914 +2.50(+1.93%)
Jan 24, 2006 125.70 131.14 125.60 129.34 22,300 +4.48(+3.59%)
Jan 23, 2006 129.60 134.40 124.80 124.86 45,136 -4.80(-3.70%)
Jan 20, 2006 132.61 135.62 128.70 129.66 39,732 -3.39(-2.55%)
Jan 19, 2006 132.61 134.02 131.20 133.06 22,622 +1.54(+1.17%)
Jan 18, 2006 135.23 136.96 129.79 131.52 34,771 -5.82(-4.24%)
Jan 17, 2006 141.38 143.04 136.00 137.34 29,523 -5.38(-3.77%)
Jan 13, 2006 142.53 144.00 141.12 142.72 14,546 +1.22(+0.86%)
Jan 12, 2006 141.12 145.47 141.12 141.50 21,325 +0.06(+0.05%)
Jan 11, 2006 148.10 148.16 140.80 141.44 38,179 -4.22(-2.90%)
Jan 10, 2006 147.20 148.03 144.00 145.66 28,960 +1.22(+0.84%)
Jan 09, 2006 140.74 151.23 139.78 144.45 76,575 +9.41(+6.97%)
Jan 06, 2006 138.11 140.74 134.40 135.04 37,470 -3.07(-2.22%)
Jan 05, 2006 136.96 140.74 132.86 138.11 43,234 +0.77(+0.56%)
Jan 04, 2006 129.60 138.50 127.55 137.34 52,862 +8.19(+6.34%)
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.