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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2003 2.854 2.996 2.854 2.944 9,375 +0.05(+1.77%)
Sep 29, 2003 2.848 2.956 2.848 2.893 3,750 +0.00(+0.00%)
Sep 26, 2003 2.912 3.002 2.880 2.893 28,500 -0.11(-3.62%)
Sep 25, 2003 3.008 3.008 2.957 3.002 2,843 -0.02(-0.64%)
Sep 24, 2003 2.976 3.021 2.957 3.021 4,625 +0.01(+0.43%)
Sep 23, 2003 3.008 3.021 2.950 3.008 22,625 +0.00(+0.00%)
Sep 22, 2003 3.130 3.130 3.002 3.008 36,125 -0.13(-4.08%)
Sep 19, 2003 3.226 3.226 3.040 3.136 28,562 -0.13(-3.92%)
Sep 18, 2003 3.302 3.328 3.219 3.264 43,125 -0.06(-1.92%)
Sep 17, 2003 3.271 3.328 3.271 3.328 15,125 +0.00(+0.00%)
Sep 16, 2003 3.360 3.360 3.232 3.328 28,031 +0.09(+2.77%)
Sep 15, 2003 3.270 3.296 3.238 3.238 17,750 -0.01(-0.37%)
Sep 12, 2003 3.310 3.310 3.206 3.251 8,125 -0.07(-2.12%)
Sep 11, 2003 3.320 3.328 3.206 3.321 21,375 +0.02(+0.76%)
Sep 10, 2003 3.341 3.341 3.296 3.296 8,500 -0.06(-1.72%)
Sep 09, 2003 3.270 3.450 3.270 3.354 20,125 +0.03(+0.77%)
Sep 08, 2003 3.200 3.328 3.078 3.328 36,500 +0.07(+2.16%)
Sep 05, 2003 3.264 3.264 3.123 3.258 13,875 -0.07(-2.12%)
Sep 04, 2003 3.283 3.328 3.277 3.328 23,750 +0.01(+0.41%)
Sep 03, 2003 3.424 3.424 3.040 3.315 48,375 -0.00(-0.02%)
Sep 02, 2003 3.130 3.315 3.091 3.315 75,500 +0.28(+9.05%)
Aug 29, 2003 2.912 3.072 2.912 3.040 26,500 +0.03(+1.06%)
Aug 28, 2003 2.816 3.040 2.816 3.008 61,875 +0.22(+8.05%)
Aug 27, 2003 2.778 2.784 2.726 2.784 2,500 +0.01(+0.23%)
Aug 26, 2003 2.784 2.861 2.720 2.778 9,875 +0.00(+0.00%)
Aug 25, 2003 2.739 2.784 2.720 2.778 2,125 -0.03(-1.12%)
Aug 22, 2003 2.829 2.874 2.720 2.809 5,375 -0.01(-0.25%)
Aug 21, 2003 2.790 2.874 2.790 2.816 25,125 +0.03(+0.92%)
Aug 20, 2003 2.726 2.848 2.720 2.790 24,250 -0.02(-0.68%)
Aug 19, 2003 2.778 2.861 2.752 2.810 86,625 +0.09(+3.29%)
Aug 18, 2003 2.720 2.816 2.656 2.720 14,000 -0.08(-2.97%)
Aug 15, 2003 2.803 2.810 2.803 2.803 3,125 -0.01(-0.23%)
Aug 14, 2003 2.586 2.810 2.586 2.810 1,500 +0.03(+1.15%)
Aug 13, 2003 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Aug 12, 2003 2.586 2.778 2.586 2.778 4,125 +0.10(+3.56%)
Aug 11, 2003 2.618 2.707 2.618 2.682 10,250 +0.10(+3.74%)
Aug 08, 2003 2.445 2.618 2.445 2.586 7,250 -0.01(-0.49%)
Aug 07, 2003 2.720 2.721 2.445 2.598 69,125 -0.07(-2.64%)
Aug 06, 2003 2.765 2.765 2.656 2.669 12,000 -0.15(-5.23%)
Aug 05, 2003 3.008 3.027 2.753 2.816 20,000 -0.09(-3.08%)
Aug 04, 2003 2.899 2.970 2.752 2.906 10,375 +0.03(+0.89%)
Aug 01, 2003 3.059 3.059 2.861 2.880 13,375 -0.06(-2.17%)
Jul 31, 2003 3.040 3.072 2.931 2.944 11,750 -0.13(-4.17%)
Jul 30, 2003 2.822 3.072 2.809 3.072 45,500 +0.22(+7.62%)
Jul 29, 2003 2.848 2.854 2.784 2.854 4,750 -0.03(-1.11%)
Jul 28, 2003 3.091 3.091 2.752 2.886 33,125 -0.17(-5.61%)
Jul 25, 2003 2.944 3.072 2.944 3.058 47,375 +0.11(+3.87%)
Jul 24, 2003 2.912 3.027 2.892 2.944 24,625 +0.03(+0.88%)
Jul 23, 2003 2.803 2.938 2.688 2.918 84,375 +0.12(+4.11%)
Jul 22, 2003 2.688 2.803 2.644 2.803 24,250 +0.03(+0.92%)
Jul 21, 2003 2.753 2.848 2.688 2.778 21,750 -0.03(-1.12%)
Jul 18, 2003 2.560 2.809 2.560 2.809 31,125 +0.15(+5.76%)
Jul 17, 2003 2.566 2.656 2.566 2.656 10,625 +0.08(+2.98%)
Jul 16, 2003 2.502 2.586 2.502 2.579 31,375 +0.08(+3.33%)
Jul 15, 2003 2.464 2.534 2.445 2.496 11,375 -0.05(-2.01%)
Jul 14, 2003 2.508 2.560 2.464 2.547 14,875 +0.04(+1.79%)
Jul 11, 2003 2.624 2.624 2.502 2.502 3,625 +0.01(+0.26%)
Jul 10, 2003 2.575 2.592 2.489 2.496 11,250 -0.10(-3.70%)
Jul 09, 2003 2.554 2.592 2.496 2.592 31,625 +0.08(+3.05%)
Jul 08, 2003 2.458 2.534 2.458 2.515 7,375 -0.04(-1.75%)
Jul 07, 2003 2.432 2.566 2.432 2.560 14,000 +0.13(+5.54%)
Jul 03, 2003 2.438 2.528 2.323 2.426 6,625 -0.04(-1.56%)
Jul 02, 2003 2.521 2.560 2.458 2.464 4,625 -0.05(-2.04%)
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.