Charles & Colvard (CTHR)

3.89 +0.03  +0.78%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Charles & Colvard Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.86 3.97 3.85 3.89 14306
May 24, 2012 3.97 3.97 3.85 3.86 7372
May 23, 2012 3.85 4.01 3.85 4.00 12012
May 22, 2012 4.01 4.09 3.87 3.87 16337
May 21, 2012 3.95 4.06 3.45 4.00 28502
May 18, 2012 4.00 4.00 3.80 3.99 22113
May 17, 2012 3.82 4.01 3.80 3.99 16654
May 16, 2012 3.95 3.97 3.84 3.89 7920
May 15, 2012 3.99 4.01 3.91 3.91 10025
May 14, 2012 4.13 4.13 3.90 4.10 19417
May 11, 2012 4.12 4.282 4.020 4.20 16414
May 10, 2012 3.82 4.26 3.82 4.24 31450
May 9, 2012 3.91 3.95 3.75 3.93 23190
May 8, 2012 3.91 3.95 3.871 3.94 22908
May 7, 2012 3.96 3.96 3.86 3.92 11582
May 4, 2012 4.01 4.099 3.99 3.99 10749
May 3, 2012 4.19 4.210 3.98 4.08 61803
May 2, 2012 4.24 4.25 4.07 4.20 22108
May 1, 2012 4.24 4.35 4.13 4.22 25553
April 30, 2012 4.44 4.47 4.21 4.25 108413
April 27, 2012 4.41 4.49 4.10 4.42 34350
April 26, 2012 3.97 4.56 3.97 4.43 76494
April 25, 2012 4.20 4.33 4.14 4.17 9343
April 24, 2012 4.18 4.200 4.12 4.19 18987
April 23, 2012 4.10 4.26 4.06 4.22 29188
April 20, 2012 4.55 4.56 4.25 4.26 13098
April 19, 2012 4.40 4.57 4.39 4.47 27495
April 18, 2012 4.02 4.45 4.00 4.41 49457
April 17, 2012 4.00 4.08 3.95 4.07 26856
April 16, 2012 3.98 4.06 3.87 3.99 36281
April 13, 2012 4.05 4.11 3.97 3.97 3600
April 12, 2012 4.09 4.19 4.09 4.11 7429
April 11, 2012 4.01 4.14 4.00 4.11 12968
April 10, 2012 4.28 4.33 4.01 4.01 26872
April 9, 2012 4.42 4.54 4.26 4.46 4803
April 5, 2012 4.57 4.66 4.46 4.46 16958
April 4, 2012 4.64 4.64 4.48 4.61 10874
April 3, 2012 4.70 4.75 4.52 4.71 4755
April 2, 2012 4.66 4.74 4.611 4.66 22326
March 30, 2012 4.55 4.70 4.27 4.62 142265
March 29, 2012 4.68 4.68 4.45 4.53 11200
March 28, 2012 4.80 4.81 4.631 4.67 6329
March 27, 2012 4.74 4.85 4.74 4.81 18665
March 26, 2012 4.54 4.74 4.54 4.725 26070
March 23, 2012 4.60 4.70 4.508 4.54 8710
March 22, 2012 4.56 4.63 4.28 4.61 11064
March 21, 2012 4.65 4.65 4.65 4.65 0.00
March 20, 2012 4.50 4.70 4.39 4.65 47261
March 19, 2012 4.62 4.755 4.370 4.60 27737
March 16, 2012 4.75 4.80 4.60 4.64 13370
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CTHR News

$CTHR filed latest Quarterly Report http://stks.co/3oFx
about 15 days ago by MarketBrief
$cthr
about 47 days ago by daddyw
$CTHR filed latest Annual Report http://stks.co/38sW
about 60 days ago by MarketBrief
$cthr great report - jewelry
about 84 days ago by Judbre
$CTHR beauty - jewelry
about 90 days ago by Judbre
$cthr more...
about 90 days ago by missyaubaby
$cthr like
about 90 days ago by missyaubaby
Watching $CTHR, $NVO, $AYI, $THI, $PCLN, $ICE, $PXP, $AES, $LINTA & $TSLA for SETUPS next week.
about 94 days ago by TraderFoxxx
Watching $CTHR, $NVO, $AYI, $THI, $PCLN, $ICE, $PXP, $AES & $LINTA for next week.
about 95 days ago by TraderFoxxx
Charles & Colvard (CTHR) Sees Q411 Sales Up 90%
Jan 31, 6:28AM Street Insider
$CTHR http://stks.co/27Ta jeweler up against key pivot
about 123 days ago by traderdigs
$CTHR filed latest Quarterly Report http://stks.co/17Sq
about 196 days ago by MarketBrief
$CTHR http://stks.co/tpZ High risk, low volume but downtrend has been sliced with decent recent volume
about 210 days ago by finclyde
@SAMIAM I likey! New CEO--on my radar . . .$CTHR $$
about 277 days ago by TALENTEDBLONDE
What's up with $CTHR ? Made some $$ on it many moons ago when it tanked from mid 20's....
about 291 days ago by SAMIAM
$CTHR hod
about 476 days ago by Devildog0311
$CTHR nice turnaround Q of .03 strong outlook going forward.
about 577 days ago by Detroitblues
keeping an eye on $astc $cthr $VVTV $SIRI..no positions in these names. would like to add ipas 1.30 break ...let see how day plays out.
about 670 days ago by danshep55
Stock Breakout Jun 3rd: Six breakouts ($CTHR; stop: $2.43), $CYBX (gap; stop: $18.28), $IIH (stop: $3.09), $GAZ.. http://bit.ly/9BADMs
about 725 days ago by Fallond_Picks
Six breakouts ($CTHR; stop: $2.43), $CYBX (gap; stop: $18.28), $IIH (stop: $3.09), $GAZ (base; stop: $9.75).
about 725 days ago by fallondpicks
As the final hour begins, today's new high breakouts: $VMW, NBIX, $CSTR, $AKAM, $CYBX, $CRM, $CTHR, $AN, $SNWL & $IIH
about 725 days ago by TheKirkReport
@hybrididentity $CTHR... Looks better than diamonds, high margins, growing every qtr. routine insider buying, signed big contract. watch it!
about 726 days ago by nirajkrishna
got out of $CTHR at 2.49 yesterday
about 740 days ago by LitheLyricist
long $CTHR at 2.53 for a swing. risking ~.10
about 741 days ago by LitheLyricist
$AXTI, $CTHR (extended), $BIN (stop: $18.28), $ISSI (gap), $KTCC (stop: $5.23), $SIMG, $TIXC (base); 33 breakouts - four sub $1, three $1-2
about 761 days ago by Zignals
Last night mentioned stock I was doing dd on it was $CTHR.$AMTD screwed me over and had to place over phone on the name.Screw them.
about 761 days ago by Detroitblues

Recent Quotes

Symbol Price Chg Chg % Market Cap
CTHR 3.89 +0.03 +0.78% 75.66M
CTGX 12.45 +0.16 +1.30% 230.70M
CTFO 4.55 -0.09 -1.94% 114.98M
CTEL 10.58 -0.19 -1.76% 408.92M
CTCT 20.58 +0.12 +0.59% 622.13M
CTCM 9.35 -0.10 -1.06% 1.471B
CTB 15.21 -0.25 -1.62% 947.58M
CTAS 37.31 -0.41 -1.09% 4.840B
CSU 9.67 +0.12 +1.26% 272.11M
CSTR 60.66 +1.26 +2.12% 1.877B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close