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

Charles & Colvard (NQ: CTHR )

0.2998 +0.0299 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.