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

Charles & Colvard (NQ: CTHR )

0.3560 +0.0260 (+7.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2004 3.814 3.898 3.814 3.872 47,875 +0.00(+0.00%)
Jun 29, 2004 3.795 3.872 3.782 3.872 21,000 +0.10(+2.54%)
Jun 28, 2004 3.872 3.872 3.776 3.776 12,375 -0.09(-2.32%)
Jun 25, 2004 3.840 3.872 3.808 3.866 7,625 +0.03(+0.67%)
Jun 24, 2004 3.808 3.840 3.795 3.840 5,125 +0.01(+0.33%)
Jun 23, 2004 3.807 3.827 3.763 3.827 36,250 -0.01(-0.33%)
Jun 22, 2004 3.859 3.859 3.757 3.840 97,750 -0.03(-0.66%)
Jun 21, 2004 3.878 3.923 3.859 3.866 23,250 +0.00(+0.00%)
Jun 18, 2004 3.910 3.917 3.732 3.866 144,250 -0.13(-3.34%)
Jun 17, 2004 3.994 4.000 3.904 3.999 34,500 +0.04(+1.12%)
Jun 16, 2004 3.866 3.987 3.802 3.955 36,375 +0.11(+2.83%)
Jun 15, 2004 3.840 3.878 3.840 3.846 19,875 +0.04(+1.01%)
Jun 14, 2004 3.866 3.904 3.795 3.808 45,250 -0.04(-1.01%)
Jun 10, 2004 3.846 3.872 3.840 3.847 6,000 +0.01(+0.18%)
Jun 09, 2004 3.731 3.872 3.731 3.840 56,625 +0.03(+0.67%)
Jun 08, 2004 3.731 3.821 3.731 3.814 3,875 +0.01(+0.17%)
Jun 07, 2004 3.789 3.872 3.789 3.808 15,750 -0.06(-1.65%)
Jun 04, 2004 3.834 3.872 3.808 3.872 35,625 +0.08(+2.02%)
Jun 03, 2004 3.674 3.917 3.674 3.795 20,500 +0.02(+0.51%)
Jun 02, 2004 3.866 3.866 3.680 3.776 49,125 -0.04(-1.01%)
Jun 01, 2004 3.610 3.904 3.610 3.814 88,000 +0.12(+3.11%)
May 28, 2004 3.712 3.763 3.526 3.699 39,125 -0.06(-1.70%)
May 27, 2004 3.712 3.763 3.616 3.763 72,750 +0.07(+1.91%)
May 26, 2004 3.667 3.712 3.520 3.693 60,875 +0.11(+3.04%)
May 25, 2004 3.322 3.674 3.322 3.584 104,500 +0.26(+7.90%)
May 24, 2004 3.302 3.341 3.264 3.322 22,375 +0.02(+0.58%)
May 21, 2004 3.290 3.354 3.290 3.302 22,500 -0.03(-0.77%)
May 20, 2004 3.360 3.360 3.219 3.328 21,500 -0.01(-0.19%)
May 19, 2004 3.072 3.334 3.072 3.334 29,000 +0.23(+7.42%)
May 18, 2004 3.091 3.104 3.053 3.104 43,875 +0.02(+0.81%)
May 17, 2004 3.104 3.136 3.079 3.079 15,875 -0.03(-1.07%)
May 14, 2004 3.136 3.136 3.112 3.112 18,750 -0.02(-0.76%)
May 13, 2004 3.136 3.136 2.886 3.136 24,750 -0.03(-0.81%)
May 12, 2004 3.174 3.174 3.059 3.162 10,500 -0.01(-0.38%)
May 11, 2004 3.168 3.194 3.168 3.174 7,750 +0.01(+0.38%)
May 10, 2004 3.105 3.168 3.104 3.162 10,000 +0.03(+1.02%)
May 07, 2004 3.174 3.258 3.104 3.130 23,250 -0.01(-0.20%)
May 06, 2004 3.169 3.206 3.136 3.136 14,750 -0.09(-2.78%)
May 05, 2004 3.251 3.315 3.104 3.226 9,125 +0.03(+0.80%)
May 04, 2004 3.169 3.213 3.168 3.200 12,250 +0.00(+0.00%)
May 03, 2004 3.200 3.264 3.174 3.200 14,375 -0.06(-1.96%)
Apr 30, 2004 3.104 3.302 3.072 3.264 51,375 +0.13(+4.08%)
Apr 29, 2004 3.264 3.264 3.104 3.136 74,375 -0.12(-3.73%)
Apr 28, 2004 3.334 3.360 3.219 3.258 31,250 -0.06(-1.93%)
Apr 27, 2004 3.264 3.322 3.200 3.322 39,000 +0.04(+1.37%)
Apr 26, 2004 3.200 3.296 3.200 3.277 16,125 +0.08(+2.40%)
Apr 23, 2004 3.104 3.258 3.104 3.200 10,375 +0.00(+0.00%)
Apr 22, 2004 3.136 3.213 3.136 3.200 8,750 +0.12(+3.73%)
Apr 21, 2004 3.098 3.169 3.085 3.085 5,750 -0.03(-0.82%)
Apr 20, 2004 3.194 3.194 3.110 3.110 7,000 +0.01(+0.19%)
Apr 19, 2004 3.072 3.162 3.072 3.105 3,125 +0.02(+0.64%)
Apr 16, 2004 3.168 3.238 2.944 3.085 43,500 -0.12(-3.60%)
Apr 15, 2004 3.194 3.328 3.104 3.200 18,500 +0.01(+0.20%)
Apr 14, 2004 3.187 3.200 3.072 3.194 13,375 -0.03(-0.80%)
Apr 13, 2004 3.149 3.219 3.149 3.219 8,250 +0.01(+0.20%)
Apr 12, 2004 3.162 3.213 3.136 3.213 7,875 +0.03(+0.80%)
Apr 08, 2004 3.136 3.200 3.136 3.187 12,250 -0.01(-0.40%)
Apr 07, 2004 3.162 3.226 3.098 3.200 14,000 -0.01(-0.20%)
Apr 06, 2004 3.200 3.245 3.200 3.206 8,500 -0.03(-0.79%)
Apr 05, 2004 3.200 3.309 3.149 3.232 23,375 +0.07(+2.23%)
Apr 02, 2004 3.162 3.258 3.078 3.162 15,250 -0.04(-1.20%)
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.