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

Charles & Colvard (NQ: CTHR )

0.2680 -0.0151 (-5.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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, 2004 6.560 6.893 6.560 6.810 58,125 +0.25(+3.80%)
Dec 30, 2004 6.554 6.560 6.509 6.560 17,625 +0.05(+0.79%)
Dec 29, 2004 6.400 6.547 6.330 6.509 58,750 +0.11(+1.70%)
Dec 28, 2004 6.285 6.400 6.228 6.400 29,250 +0.16(+2.56%)
Dec 27, 2004 6.285 6.285 6.182 6.240 17,375 +0.06(+0.93%)
Dec 23, 2004 6.316 6.316 6.176 6.182 11,875 -0.05(-0.82%)
Dec 22, 2004 6.176 6.400 6.150 6.234 98,625 +0.03(+0.53%)
Dec 21, 2004 6.074 6.349 5.952 6.201 71,250 +0.13(+2.10%)
Dec 20, 2004 6.003 6.074 5.933 6.074 28,000 +0.17(+2.82%)
Dec 17, 2004 5.638 5.971 5.638 5.907 25,500 +0.26(+4.65%)
Dec 16, 2004 5.632 5.645 5.463 5.645 7,625 +0.11(+1.98%)
Dec 15, 2004 5.619 5.619 5.472 5.535 24,750 -0.14(-2.49%)
Dec 14, 2004 5.670 5.696 5.568 5.677 18,000 -0.02(-0.34%)
Dec 13, 2004 5.786 5.786 5.664 5.696 18,500 +0.07(+1.16%)
Dec 10, 2004 5.581 5.693 5.517 5.631 9,000 +0.13(+2.30%)
Dec 09, 2004 5.555 5.555 5.453 5.504 13,625 -0.09(-1.59%)
Dec 08, 2004 5.504 5.658 5.491 5.593 20,000 -0.06(-1.14%)
Dec 07, 2004 5.690 5.741 5.510 5.658 29,125 -0.15(-2.54%)
Dec 06, 2004 6.010 6.010 5.760 5.805 51,625 +0.01(+0.23%)
Dec 03, 2004 5.946 6.131 5.728 5.791 76,625 -0.30(-4.95%)
Dec 02, 2004 6.080 6.131 6.003 6.093 19,875 +0.08(+1.28%)
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.