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

Charles & Colvard (NQ: CTHR )

2.420 -0.180 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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.