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

Charles & Colvard (NQ: CTHR )

0.3030 -0.0024 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 27, 2004 2.893 2.906 2.886 2.893 10,750 -0.02(-0.66%)
Feb 26, 2004 2.880 2.944 2.867 2.912 25,250 +0.03(+1.11%)
Feb 25, 2004 2.880 2.944 2.822 2.880 21,750 -0.01(-0.22%)
Feb 24, 2004 2.848 2.918 2.848 2.886 19,625 +0.07(+2.48%)
Feb 23, 2004 2.816 2.848 2.803 2.817 26,250 -0.02(-0.88%)
Feb 20, 2004 2.784 2.842 2.746 2.842 45,875 +0.06(+2.07%)
Feb 19, 2004 2.848 2.912 2.784 2.784 57,750 -0.06(-2.25%)
Feb 18, 2004 2.880 2.893 2.790 2.848 25,500 -0.04(-1.55%)
Feb 17, 2004 2.886 2.893 2.816 2.893 21,875 +0.01(+0.44%)
Feb 13, 2004 2.720 2.893 2.720 2.880 26,125 +0.08(+2.74%)
Feb 12, 2004 2.784 2.803 2.720 2.803 11,375 -0.06(-2.01%)
Feb 11, 2004 2.874 2.880 2.797 2.861 17,125 -0.02(-0.64%)
Feb 10, 2004 2.886 2.893 2.810 2.879 10,625 -0.02(-0.68%)
Feb 09, 2004 2.886 2.912 2.797 2.899 15,000 +0.03(+0.89%)
Feb 06, 2004 2.726 2.944 2.675 2.874 43,250 +0.03(+0.90%)
Feb 05, 2004 2.880 2.880 2.823 2.848 22,750 +0.03(+1.11%)
Feb 04, 2004 2.848 2.880 2.752 2.817 30,875 +0.00(+0.02%)
Feb 03, 2004 2.714 2.842 2.669 2.816 36,125 +0.12(+4.51%)
Feb 02, 2004 2.656 2.720 2.656 2.694 17,625 +0.04(+1.69%)
Jan 30, 2004 2.675 2.675 2.631 2.650 12,875 +0.01(+0.24%)
Jan 29, 2004 2.656 2.675 2.573 2.643 5,625 -0.04(-1.43%)
Jan 28, 2004 2.688 2.707 2.682 2.682 5,125 +0.02(+0.72%)
Jan 27, 2004 2.605 2.746 2.605 2.662 39,375 -0.06(-2.12%)
Jan 26, 2004 2.727 2.848 2.720 2.720 15,750 -0.01(-0.23%)
Jan 23, 2004 2.682 2.733 2.675 2.726 1,875 +0.09(+3.40%)
Jan 22, 2004 2.739 2.829 2.592 2.637 75,875 -0.17(-5.94%)
Jan 21, 2004 2.771 2.848 2.624 2.803 20,250 +0.03(+1.15%)
Jan 20, 2004 2.874 2.912 2.675 2.771 29,750 +0.12(+4.59%)
Jan 16, 2004 2.605 2.797 2.605 2.650 13,375 -0.03(-0.96%)
Jan 15, 2004 2.560 2.803 2.560 2.675 31,558 +0.11(+4.47%)
Jan 14, 2004 2.592 2.656 2.560 2.561 20,751 -0.03(-1.21%)
Jan 13, 2004 2.746 2.746 2.547 2.592 28,833 -0.05(-1.94%)
Jan 12, 2004 2.746 2.746 2.592 2.643 9,281 -0.01(-0.48%)
Jan 09, 2004 2.560 2.694 2.560 2.656 12,250 -0.01(-0.24%)
Jan 08, 2004 2.586 2.682 2.586 2.662 31,228 +0.04(+1.46%)
Jan 07, 2004 2.573 2.630 2.573 2.624 23,133 +0.05(+1.99%)
Jan 06, 2004 2.592 2.656 2.560 2.573 16,625 -0.01(-0.50%)
Jan 05, 2004 2.561 2.611 2.496 2.586 48,000 -0.06(-2.42%)
Jan 02, 2004 2.560 2.655 2.560 2.650 19,000 +0.01(+0.31%)
Dec 31, 2003 2.541 2.650 2.541 2.641 76,625 +0.04(+1.40%)
Dec 30, 2003 2.617 2.618 2.560 2.605 28,831 +0.01(+0.47%)
Dec 29, 2003 2.592 2.624 2.541 2.593 19,365 +0.03(+1.02%)
Dec 26, 2003 2.637 2.714 2.541 2.566 16,312 -0.06(-2.20%)
Dec 24, 2003 2.637 2.637 2.573 2.624 7,843 -0.01(-0.49%)
Dec 23, 2003 2.605 2.650 2.541 2.637 13,875 +0.03(+1.23%)
Dec 22, 2003 2.560 2.682 2.541 2.605 25,762 -0.08(-2.86%)
Dec 19, 2003 2.560 2.758 2.560 2.682 34,718 +0.06(+2.20%)
Dec 18, 2003 2.637 2.688 2.477 2.624 62,635 -0.10(-3.53%)
Dec 17, 2003 3.104 3.104 2.694 2.720 43,586 -0.06(-2.30%)
Dec 16, 2003 2.784 2.848 2.746 2.784 105,471 -0.29(-9.38%)
Dec 15, 2003 3.053 3.104 3.021 3.072 14,228 +0.02(+0.63%)
Dec 12, 2003 2.912 3.053 2.912 3.053 42,543 +0.15(+5.30%)
Dec 11, 2003 2.938 2.938 2.880 2.899 16,210 -0.04(-1.31%)
Dec 10, 2003 2.938 2.938 2.880 2.938 47,526 +0.00(+0.00%)
Dec 09, 2003 2.944 2.944 2.816 2.938 33,437 +0.06(+2.00%)
Dec 08, 2003 2.912 3.008 2.848 2.880 53,931 -0.19(-6.25%)
Dec 05, 2003 2.976 2.976 2.976 3.072 26,337 -0.04(-1.42%)
Dec 04, 2003 3.104 3.116 3.014 3.116 53,473 -0.02(-0.63%)
Dec 03, 2003 3.072 3.136 3.046 3.136 36,450 +0.04(+1.24%)
Dec 02, 2003 3.104 3.110 3.059 3.098 2,666 -0.09(-2.81%)
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.