Charles & Colvard (NQ: CTHR )

0.3410 +0.0009 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.606 5.754 5.606 5.741 10,937 +0.01(+0.22%)
Jan 28, 2005 5.613 5.728 5.613 5.728 2,768 -0.03(-0.44%)
Jan 27, 2005 5.696 5.760 5.670 5.754 11,125 +0.03(+0.45%)
Jan 26, 2005 5.613 5.818 5.613 5.728 18,631 +0.03(+0.56%)
Jan 25, 2005 6.010 6.010 5.626 5.696 105,951 -0.33(-5.52%)
Jan 24, 2005 6.112 6.131 6.029 6.029 29,133 -0.08(-1.35%)
Jan 21, 2005 6.336 6.336 6.111 6.111 5,718 -0.09(-1.46%)
Jan 20, 2005 6.304 6.330 6.176 6.202 6,930 -0.04(-0.61%)
Jan 19, 2005 6.445 6.451 6.170 6.239 19,352 -0.21(-3.28%)
Jan 18, 2005 6.240 6.464 6.208 6.451 43,426 +0.25(+4.02%)
Jan 14, 2005 6.080 6.208 5.946 6.202 26,473 -0.01(-0.10%)
Jan 13, 2005 6.150 6.234 6.144 6.208 7,756 +0.00(+0.00%)
Jan 12, 2005 6.432 6.573 6.176 6.208 81,045 -0.28(-4.34%)
Jan 11, 2005 6.445 6.522 6.445 6.490 11,062 -0.02(-0.29%)
Jan 10, 2005 6.330 6.560 6.259 6.509 24,032 +0.24(+3.88%)
Jan 07, 2005 6.272 6.330 6.259 6.266 18,405 -0.05(-0.80%)
Jan 06, 2005 6.342 6.387 6.240 6.316 20,397 -0.05(-0.81%)
Jan 05, 2005 6.624 6.624 6.259 6.368 27,375 -0.16(-2.45%)
Jan 04, 2005 6.733 6.740 6.426 6.528 79,125 -0.19(-2.86%)
Jan 03, 2005 6.797 6.880 6.720 6.720 72,956 -0.09(-1.32%)
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%)
Dec 01, 2004 6.112 6.112 5.920 6.016 15,750 -0.09(-1.46%)
Nov 30, 2004 6.080 6.176 5.888 6.105 52,625 -0.02(-0.32%)
Nov 29, 2004 6.240 6.272 6.080 6.125 22,250 -0.02(-0.31%)
Nov 26, 2004 5.920 6.240 5.920 6.144 6,000 +0.08(+1.28%)
Nov 24, 2004 6.016 6.106 5.958 6.067 24,875 +0.02(+0.41%)
Nov 23, 2004 5.856 6.080 5.792 6.042 52,625 +0.22(+3.74%)
Nov 22, 2004 5.888 5.888 5.760 5.824 23,125 +0.06(+1.01%)
Nov 19, 2004 5.856 5.856 5.728 5.766 23,875 -0.09(-1.54%)
Nov 18, 2004 5.792 5.856 5.760 5.856 36,500 +0.10(+1.67%)
Nov 17, 2004 5.760 5.792 5.645 5.760 21,875 -0.06(-1.10%)
Nov 16, 2004 5.939 5.939 5.683 5.824 37,000 +0.00(+0.00%)
Nov 15, 2004 5.824 5.920 5.568 5.824 76,625 +0.07(+1.22%)
Nov 12, 2004 5.280 5.818 5.229 5.754 108,250 +0.51(+9.63%)
Nov 11, 2004 5.114 5.280 5.056 5.248 71,125 +0.16(+3.14%)
Nov 10, 2004 5.069 5.107 5.037 5.088 11,625 +0.10(+2.05%)
Nov 09, 2004 5.018 5.088 4.947 4.986 7,375 +0.11(+2.23%)
Nov 08, 2004 4.781 5.024 4.679 4.877 32,375 +0.15(+3.27%)
Nov 05, 2004 4.646 4.735 4.595 4.723 43,750 +0.09(+1.92%)
Nov 04, 2004 4.800 4.870 4.634 4.634 32,125 -0.13(-2.82%)
Nov 03, 2004 5.011 5.082 4.768 4.768 34,875 -0.23(-4.60%)
Nov 02, 2004 5.120 5.120 4.902 4.998 53,625 -0.05(-0.90%)
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.