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

Charles & Colvard (NQ: CTHR )

0.3600 -0.0190 (-5.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jan 31, 2003 3.136 3.149 3.046 3.149 16,375 +0.00(+0.02%)
Jan 30, 2003 3.104 3.148 3.040 3.148 16,250 +0.04(+1.42%)
Jan 29, 2003 3.174 3.174 3.104 3.104 8,625 -0.07(-2.22%)
Jan 28, 2003 3.110 3.174 3.110 3.174 8,750 -0.01(-0.20%)
Jan 27, 2003 3.181 3.200 3.136 3.181 9,125 -0.04(-1.39%)
Jan 24, 2003 3.206 3.226 3.136 3.226 11,125 -0.02(-0.59%)
Jan 23, 2003 3.194 3.296 3.194 3.245 23,625 +0.06(+1.81%)
Jan 22, 2003 3.418 3.418 3.136 3.187 5,625 -0.01(-0.40%)
Jan 21, 2003 3.290 3.456 3.200 3.200 19,000 -0.01(-0.40%)
Jan 17, 2003 3.296 3.296 3.206 3.213 12,375 -0.08(-2.52%)
Jan 16, 2003 3.213 3.322 3.168 3.296 25,500 +0.03(+0.98%)
Jan 15, 2003 3.213 3.264 3.168 3.264 30,750 +0.03(+0.99%)
Jan 14, 2003 3.251 3.251 3.206 3.232 7,375 -0.02(-0.59%)
Jan 13, 2003 3.296 3.328 3.206 3.251 19,000 -0.02(-0.59%)
Jan 10, 2003 3.296 3.296 3.194 3.270 24,000 +0.01(+0.41%)
Jan 09, 2003 3.194 3.258 3.194 3.257 11,625 +0.06(+1.78%)
Jan 08, 2003 3.149 3.200 3.136 3.200 13,125 -0.14(-4.20%)
Jan 07, 2003 3.270 3.347 3.232 3.340 7,125 +0.08(+2.53%)
Jan 06, 2003 3.360 3.360 3.200 3.258 6,000 +0.06(+2.00%)
Jan 03, 2003 3.296 3.392 3.174 3.194 24,500 -0.07(-2.16%)
Jan 02, 2003 3.450 3.456 3.264 3.264 13,875 -0.18(-5.20%)
Dec 31, 2002 3.040 3.456 3.040 3.443 20,875 +0.16(+4.89%)
Dec 30, 2002 3.200 3.283 3.136 3.283 21,500 -0.00(-0.02%)
Dec 27, 2002 3.328 3.354 3.200 3.283 30,250 -0.12(-3.39%)
Dec 26, 2002 3.334 3.398 3.296 3.398 10,000 -0.01(-0.38%)
Dec 24, 2002 3.328 3.424 3.213 3.411 22,750 -0.04(-1.30%)
Dec 23, 2002 3.610 3.712 3.232 3.456 47,500 -0.20(-5.59%)
Dec 20, 2002 3.610 3.667 3.507 3.661 12,375 -0.04(-1.21%)
Dec 19, 2002 3.603 3.706 3.507 3.706 33,625 +0.06(+1.76%)
Dec 18, 2002 3.840 3.840 3.584 3.642 13,000 -0.10(-2.57%)
Dec 17, 2002 3.802 3.872 3.686 3.738 60,000 -0.01(-0.17%)
Dec 16, 2002 3.680 3.770 3.597 3.744 25,250 +0.11(+2.99%)
Dec 13, 2002 3.533 3.667 3.507 3.635 21,375 +0.12(+3.46%)
Dec 12, 2002 3.558 3.558 3.430 3.514 26,250 +0.05(+1.48%)
Dec 11, 2002 3.552 3.565 3.430 3.462 16,500 -0.09(-2.52%)
Dec 10, 2002 3.533 3.712 3.533 3.552 15,875 -0.11(-3.12%)
Dec 09, 2002 3.770 3.840 3.603 3.667 24,500 -0.14(-3.71%)
Dec 06, 2002 3.814 3.821 3.782 3.808 2,875 +0.05(+1.36%)
Dec 05, 2002 3.846 3.846 3.744 3.757 12,750 -0.07(-1.92%)
Dec 04, 2002 3.840 3.856 3.744 3.830 21,375 -0.06(-1.56%)
Dec 03, 2002 4.058 4.058 3.744 3.891 63,750 -0.01(-0.33%)
Dec 02, 2002 3.968 4.173 3.885 3.904 209,625 +0.10(+2.71%)
Nov 29, 2002 3.520 3.802 3.520 3.801 60,625 +0.23(+6.45%)
Nov 27, 2002 3.514 3.610 3.488 3.571 30,250 +0.10(+2.93%)
Nov 26, 2002 3.354 3.520 3.270 3.469 44,875 +0.13(+3.83%)
Nov 25, 2002 3.238 3.360 3.232 3.341 26,000 +0.01(+0.38%)
Nov 22, 2002 3.328 3.354 3.226 3.328 22,500 +0.08(+2.42%)
Nov 21, 2002 3.110 3.322 3.110 3.249 33,875 +0.09(+2.98%)
Nov 20, 2002 3.153 3.296 3.085 3.155 32,875 -0.01(-0.19%)
Nov 19, 2002 3.187 3.194 3.034 3.161 33,000 -0.03(-0.82%)
Nov 18, 2002 3.136 3.219 2.880 3.187 68,250 +0.04(+1.22%)
Nov 15, 2002 3.238 3.290 3.008 3.149 36,375 -0.05(-1.58%)
Nov 14, 2002 3.168 3.200 3.136 3.199 55,375 +0.06(+2.02%)
Nov 13, 2002 3.066 3.168 3.046 3.136 62,875 +0.07(+2.30%)
Nov 12, 2002 2.950 3.072 2.886 3.066 15,125 +0.11(+3.68%)
Nov 11, 2002 2.976 2.995 2.912 2.957 23,875 +0.08(+2.67%)
Nov 08, 2002 2.880 2.944 2.854 2.880 32,500 -0.04(-1.32%)
Nov 07, 2002 2.918 2.944 2.880 2.918 31,125 -0.03(-0.87%)
Nov 06, 2002 2.880 3.002 2.880 2.944 43,750 +0.06(+2.22%)
Nov 05, 2002 2.912 2.912 2.400 2.880 18,875 -0.02(-0.66%)
Nov 04, 2002 3.040 3.072 2.886 2.899 14,500 -0.14(-4.61%)
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.