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

Charles & Colvard (NQ: CTHR )

0.2938 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 28, 2002 2.880 3.078 2.707 3.040 25,000 +0.28(+10.21%)
Jun 27, 2002 2.886 2.918 2.758 2.758 10,250 -0.10(-3.36%)
Jun 26, 2002 2.880 2.975 2.853 2.854 7,750 -0.15(-5.11%)
Jun 25, 2002 2.816 3.014 2.816 3.008 18,125 -0.08(-2.71%)
Jun 21, 2002 2.944 3.117 2.944 3.092 27,875 +0.14(+4.79%)
Jun 20, 2002 2.944 3.101 2.880 2.950 5,625 +0.01(+0.22%)
Jun 19, 2002 3.071 3.072 2.944 2.944 5,500 -0.06(-2.13%)
Jun 18, 2002 2.945 3.072 2.944 3.008 10,875 +0.09(+3.07%)
Jun 17, 2002 2.944 2.944 2.822 2.918 4,250 +0.16(+5.78%)
Jun 14, 2002 2.970 3.040 2.726 2.759 33,000 +0.11(+4.13%)
Jun 12, 2002 2.560 2.687 2.496 2.650 31,125 +0.06(+2.22%)
Jun 11, 2002 2.560 2.752 2.528 2.592 39,000 -0.03(-1.22%)
Jun 10, 2002 2.752 2.784 2.368 2.624 63,250 -0.13(-4.65%)
Jun 07, 2002 2.822 2.829 2.752 2.752 38,750 -0.10(-3.37%)
Jun 06, 2002 2.829 2.944 2.829 2.848 48,125 -0.10(-3.26%)
Jun 05, 2002 2.854 2.963 2.822 2.944 58,125 +0.01(+0.22%)
May 31, 2002 3.014 3.098 2.886 2.938 39,000 -0.33(-10.00%)
May 28, 2002 3.328 3.407 3.200 3.264 39,250 -0.06(-1.73%)
May 27, 2002 3.405 3.597 3.277 3.322 23,000 +0.00(+0.00%)
May 24, 2002 3.405 3.597 3.277 3.322 23,000 +0.05(+1.57%)
May 23, 2002 3.206 3.360 3.174 3.270 48,500 +0.04(+1.39%)
May 22, 2002 3.366 3.373 3.200 3.225 54,000 -0.21(-6.15%)
May 21, 2002 3.616 3.616 3.360 3.437 41,000 -0.13(-3.76%)
May 20, 2002 3.648 3.679 3.360 3.571 63,375 -0.04(-1.24%)
May 17, 2002 3.648 3.750 3.584 3.616 48,250 +0.01(+0.36%)
May 16, 2002 3.482 3.763 3.360 3.603 108,125 +0.14(+4.07%)
May 15, 2002 3.270 3.591 3.264 3.462 63,750 +0.13(+4.04%)
May 14, 2002 3.155 3.392 3.155 3.328 57,500 +0.22(+7.22%)
May 13, 2002 3.085 3.168 3.040 3.104 92,000 -0.08(-2.59%)
May 10, 2002 3.190 3.190 2.976 3.187 37,000 -0.05(-1.40%)
May 09, 2002 3.046 3.277 3.021 3.232 52,625 +0.04(+1.41%)
May 08, 2002 3.264 3.463 2.950 3.187 84,250 +0.01(+0.40%)
May 07, 2002 3.392 3.424 3.174 3.174 50,250 -0.18(-5.31%)
May 06, 2002 3.450 3.565 3.328 3.352 29,500 -0.10(-3.00%)
May 03, 2002 3.386 3.552 3.168 3.456 41,125 +0.00(+0.00%)
May 02, 2002 3.456 3.616 3.424 3.456 27,125 +0.00(+0.00%)
May 01, 2002 3.405 3.456 3.290 3.456 53,875 +0.10(+2.86%)
Apr 30, 2002 3.206 3.424 3.200 3.360 61,750 +0.16(+5.00%)
Apr 29, 2002 3.680 3.680 3.175 3.200 121,875 -0.21(-6.16%)
Apr 26, 2002 3.194 3.712 3.136 3.410 116,750 +0.21(+6.56%)
Apr 25, 2002 3.174 3.232 3.104 3.200 97,750 -0.19(-5.66%)
Apr 24, 2002 3.808 3.898 3.251 3.392 197,875 -0.29(-7.83%)
Apr 23, 2002 3.597 3.840 3.597 3.680 253,375 +0.13(+3.60%)
Apr 22, 2002 3.571 3.789 3.200 3.552 285,500 +0.15(+4.52%)
Apr 19, 2002 3.200 3.520 3.136 3.399 381,125 +0.44(+14.94%)
Apr 18, 2002 2.861 2.976 2.861 2.957 80,750 +0.27(+10.00%)
Apr 17, 2002 2.649 2.861 2.560 2.688 141,250 +0.13(+5.00%)
Apr 16, 2002 2.522 2.668 2.451 2.560 54,000 +0.06(+2.30%)
Apr 15, 2002 2.586 2.586 2.400 2.502 31,375 -0.03(-1.01%)
Apr 12, 2002 2.675 2.675 2.496 2.528 29,375 -0.03(-1.25%)
Apr 11, 2002 2.560 2.675 2.560 2.560 19,250 +0.00(+0.00%)
Apr 10, 2002 2.605 2.861 2.541 2.560 33,750 -0.04(-1.48%)
Apr 09, 2002 2.874 2.874 2.598 2.598 24,000 -0.12(-4.47%)
Apr 08, 2002 2.592 2.899 2.400 2.720 119,500 -0.03(-1.16%)
Apr 05, 2002 2.944 2.950 2.656 2.752 75,250 -0.22(-7.33%)
Apr 04, 2002 3.072 3.104 2.944 2.970 47,625 -0.12(-3.73%)
Apr 03, 2002 3.117 3.168 2.938 3.085 39,875 +0.04(+1.26%)
Apr 02, 2002 3.117 3.167 3.046 3.046 36,250 -0.02(-0.61%)
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.