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

Charles & Colvard (NQ: CTHR )

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 22, 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 (%)
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.