Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.2938 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Nov 30, 2004 6.080 6.176 5.888 6.105 52,625 -0.02(-0.32%)
Nov 29, 2004 6.240 6.272 6.080 6.125 22,250 -0.02(-0.31%)
Nov 26, 2004 5.920 6.240 5.920 6.144 6,000 +0.08(+1.28%)
Nov 24, 2004 6.016 6.106 5.958 6.067 24,875 +0.02(+0.41%)
Nov 23, 2004 5.856 6.080 5.792 6.042 52,625 +0.22(+3.74%)
Nov 22, 2004 5.888 5.888 5.760 5.824 23,125 +0.06(+1.01%)
Nov 19, 2004 5.856 5.856 5.728 5.766 23,875 -0.09(-1.54%)
Nov 18, 2004 5.792 5.856 5.760 5.856 36,500 +0.10(+1.67%)
Nov 17, 2004 5.760 5.792 5.645 5.760 21,875 -0.06(-1.10%)
Nov 16, 2004 5.939 5.939 5.683 5.824 37,000 +0.00(+0.00%)
Nov 15, 2004 5.824 5.920 5.568 5.824 76,625 +0.07(+1.22%)
Nov 12, 2004 5.280 5.818 5.229 5.754 108,250 +0.51(+9.63%)
Nov 11, 2004 5.114 5.280 5.056 5.248 71,125 +0.16(+3.14%)
Nov 10, 2004 5.069 5.107 5.037 5.088 11,625 +0.10(+2.05%)
Nov 09, 2004 5.018 5.088 4.947 4.986 7,375 +0.11(+2.23%)
Nov 08, 2004 4.781 5.024 4.679 4.877 32,375 +0.15(+3.27%)
Nov 05, 2004 4.646 4.735 4.595 4.723 43,750 +0.09(+1.92%)
Nov 04, 2004 4.800 4.870 4.634 4.634 32,125 -0.13(-2.82%)
Nov 03, 2004 5.011 5.082 4.768 4.768 34,875 -0.23(-4.60%)
Nov 02, 2004 5.120 5.120 4.902 4.998 53,625 -0.05(-0.90%)
Nov 01, 2004 5.120 5.158 5.037 5.043 22,625 -0.07(-1.35%)
Oct 29, 2004 5.056 5.120 5.056 5.112 37,375 +0.01(+0.28%)
Oct 28, 2004 5.056 5.129 5.056 5.098 6,375 -0.04(-0.78%)
Oct 27, 2004 5.184 5.184 5.037 5.139 29,250 +0.04(+0.87%)
Oct 26, 2004 5.210 5.210 5.056 5.094 13,875 -0.13(-2.45%)
Oct 25, 2004 5.299 5.299 5.139 5.222 28,000 -0.04(-0.85%)
Oct 22, 2004 5.088 5.267 4.998 5.267 59,125 +0.27(+5.38%)
Oct 21, 2004 4.819 5.030 4.774 4.998 22,750 +0.15(+3.18%)
Oct 20, 2004 4.864 4.864 4.774 4.844 7,375 -0.03(-0.54%)
Oct 19, 2004 4.870 4.902 4.768 4.870 18,250 +0.03(+0.53%)
Oct 18, 2004 5.101 5.101 4.800 4.845 26,500 -0.05(-1.05%)
Oct 15, 2004 4.833 4.909 4.800 4.896 23,875 +0.03(+0.67%)
Oct 14, 2004 4.832 5.088 4.832 4.863 38,625 +0.01(+0.25%)
Oct 13, 2004 5.152 5.222 4.851 4.851 61,125 -0.43(-8.12%)
Oct 12, 2004 5.242 5.286 5.126 5.280 29,875 +0.03(+0.60%)
Oct 11, 2004 5.498 5.498 5.114 5.249 63,500 -0.16(-2.95%)
Oct 08, 2004 5.280 5.549 5.280 5.408 51,500 +0.10(+1.81%)
Oct 07, 2004 5.472 5.472 5.312 5.312 16,000 -0.12(-2.24%)
Oct 06, 2004 5.286 5.472 5.184 5.434 32,000 +0.12(+2.28%)
Oct 05, 2004 5.536 5.536 5.313 5.313 41,875 -0.10(-1.88%)
Oct 04, 2004 5.562 5.696 5.414 5.414 41,500 -0.09(-1.63%)
Oct 01, 2004 5.485 5.568 5.389 5.504 53,375 +0.04(+0.70%)
Sep 30, 2004 5.568 5.568 5.312 5.466 156,875 +0.15(+2.89%)
Sep 29, 2004 5.453 5.472 5.184 5.312 131,375 -0.15(-2.81%)
Sep 28, 2004 5.018 5.498 4.941 5.466 115,375 +0.52(+10.62%)
Sep 27, 2004 4.742 5.107 4.704 4.941 102,625 +0.20(+4.18%)
Sep 24, 2004 4.717 4.832 4.678 4.742 19,875 -0.01(-0.27%)
Sep 23, 2004 4.960 4.998 4.678 4.755 48,375 -0.13(-2.75%)
Sep 22, 2004 4.851 4.941 4.851 4.890 13,000 +0.03(+0.55%)
Sep 21, 2004 4.922 5.017 4.755 4.863 49,125 -0.19(-3.70%)
Sep 20, 2004 5.114 5.114 4.966 5.050 35,875 -0.07(-1.38%)
Sep 17, 2004 5.178 5.178 4.890 5.120 99,375 +0.05(+1.01%)
Sep 16, 2004 5.024 5.338 4.896 5.069 56,625 +0.10(+1.93%)
Sep 15, 2004 4.602 5.068 4.602 4.973 85,250 +0.40(+8.67%)
Sep 14, 2004 4.653 4.653 4.352 4.576 38,375 +0.00(+0.00%)
Sep 13, 2004 4.589 4.653 4.506 4.576 31,875 -0.01(-0.14%)
Sep 10, 2004 4.550 4.563 4.352 4.582 23,000 +0.19(+4.37%)
Sep 09, 2004 4.589 4.589 4.307 4.390 41,875 -0.15(-3.38%)
Sep 08, 2004 4.525 4.576 4.435 4.544 38,625 -0.04(-0.98%)
Sep 07, 2004 4.301 4.659 4.250 4.589 92,000 +0.33(+7.82%)
Sep 03, 2004 4.243 4.333 4.077 4.256 37,000 +0.19(+4.72%)
Sep 02, 2004 3.878 4.064 3.878 4.064 66,500 +0.13(+3.27%)
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.