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

Charles & Colvard (NQ: CTHR )

0.3560 UNCHANGED
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 (%)
Sep 30, 2004 5.568 5.568 5.312 5.466 156,875 +0.15(+2.89%)
Sep 29, 2004 5.453 5.472 5.184 5.312 131,375 -0.15(-2.81%)
Sep 28, 2004 5.018 5.498 4.941 5.466 115,375 +0.52(+10.62%)
Sep 27, 2004 4.742 5.107 4.704 4.941 102,625 +0.20(+4.18%)
Sep 24, 2004 4.717 4.832 4.678 4.742 19,875 -0.01(-0.27%)
Sep 23, 2004 4.960 4.998 4.678 4.755 48,375 -0.13(-2.75%)
Sep 22, 2004 4.851 4.941 4.851 4.890 13,000 +0.03(+0.55%)
Sep 21, 2004 4.922 5.017 4.755 4.863 49,125 -0.19(-3.70%)
Sep 20, 2004 5.114 5.114 4.966 5.050 35,875 -0.07(-1.38%)
Sep 17, 2004 5.178 5.178 4.890 5.120 99,375 +0.05(+1.01%)
Sep 16, 2004 5.024 5.338 4.896 5.069 56,625 +0.10(+1.93%)
Sep 15, 2004 4.602 5.068 4.602 4.973 85,250 +0.40(+8.67%)
Sep 14, 2004 4.653 4.653 4.352 4.576 38,375 +0.00(+0.00%)
Sep 13, 2004 4.589 4.653 4.506 4.576 31,875 -0.01(-0.14%)
Sep 10, 2004 4.550 4.563 4.352 4.582 23,000 +0.19(+4.37%)
Sep 09, 2004 4.589 4.589 4.307 4.390 41,875 -0.15(-3.38%)
Sep 08, 2004 4.525 4.576 4.435 4.544 38,625 -0.04(-0.98%)
Sep 07, 2004 4.301 4.659 4.250 4.589 92,000 +0.33(+7.82%)
Sep 03, 2004 4.243 4.333 4.077 4.256 37,000 +0.19(+4.72%)
Sep 02, 2004 3.878 4.064 3.878 4.064 66,500 +0.13(+3.27%)
Sep 01, 2004 3.885 3.955 3.866 3.935 24,750 +0.05(+1.30%)
Aug 31, 2004 3.840 3.885 3.782 3.885 9,500 +0.04(+1.17%)
Aug 30, 2004 3.866 3.871 3.782 3.840 5,500 -0.03(-0.66%)
Aug 27, 2004 3.866 3.923 3.866 3.866 5,750 +0.00(+0.00%)
Aug 26, 2004 3.776 3.872 3.776 3.866 28,125 +0.04(+1.00%)
Aug 25, 2004 3.872 3.904 3.827 3.827 12,875 +0.00(+0.00%)
Aug 24, 2004 3.872 3.891 3.802 3.827 12,250 -0.03(-0.66%)
Aug 23, 2004 3.782 3.853 3.776 3.853 49,045 +0.06(+1.69%)
Aug 20, 2004 3.795 3.795 3.776 3.789 5,681 -0.03(-0.67%)
Aug 19, 2004 3.840 3.840 3.808 3.814 3,625 -0.01(-0.17%)
Aug 18, 2004 3.744 3.853 3.744 3.821 20,500 +0.04(+1.19%)
Aug 17, 2004 3.744 3.805 3.744 3.776 1,875 +0.00(+0.00%)
Aug 16, 2004 3.808 3.808 3.776 3.776 7,375 +0.00(+0.00%)
Aug 13, 2004 3.776 3.800 3.776 3.776 22,375 +0.00(+0.00%)
Aug 12, 2004 3.744 3.776 3.744 3.776 5,500 -0.03(-0.82%)
Aug 11, 2004 3.782 3.807 3.744 3.807 5,250 +0.01(+0.30%)
Aug 10, 2004 3.744 3.833 3.744 3.796 3,375 +0.02(+0.53%)
Aug 09, 2004 3.789 3.789 3.750 3.776 6,375 -0.06(-1.50%)
Aug 06, 2004 3.750 3.834 3.744 3.834 3,125 +0.00(+0.02%)
Aug 05, 2004 3.833 3.833 3.833 3.833 250 +0.01(+0.32%)
Aug 04, 2004 3.750 3.827 3.744 3.821 3,750 +0.04(+1.19%)
Aug 03, 2004 3.782 3.872 3.776 3.776 4,375 -0.04(-1.17%)
Aug 02, 2004 3.846 3.853 3.821 3.821 15,000 -0.04(-1.00%)
Jul 30, 2004 3.840 3.898 3.834 3.859 18,375 +0.08(+2.03%)
Jul 29, 2004 3.680 3.782 3.680 3.782 11,875 +0.10(+2.60%)
Jul 28, 2004 3.661 3.782 3.654 3.686 29,500 +0.04(+1.05%)
Jul 27, 2004 3.648 3.680 3.648 3.648 19,375 +0.00(+0.00%)
Jul 26, 2004 3.642 3.661 3.616 3.648 9,125 +0.01(+0.37%)
Jul 23, 2004 3.674 3.674 3.584 3.635 30,000 +0.01(+0.16%)
Jul 22, 2004 3.712 3.712 3.437 3.629 38,125 -0.05(-1.39%)
Jul 21, 2004 3.872 3.949 3.680 3.680 26,250 -0.13(-3.35%)
Jul 20, 2004 3.872 3.872 3.795 3.807 16,000 -0.01(-0.18%)
Jul 19, 2004 3.821 3.840 3.808 3.814 15,250 -0.04(-1.14%)
Jul 16, 2004 3.859 3.859 3.859 3.859 250 +0.02(+0.48%)
Jul 15, 2004 3.808 3.872 3.808 3.840 20,250 +0.00(+0.00%)
Jul 14, 2004 3.821 3.840 3.808 3.840 17,750 +0.00(+0.00%)
Jul 13, 2004 3.898 3.898 3.840 3.840 6,500 +0.01(+0.33%)
Jul 12, 2004 3.936 3.936 3.789 3.827 76,500 -0.09(-2.27%)
Jul 09, 2004 3.878 3.987 3.846 3.916 29,875 +0.01(+0.15%)
Jul 08, 2004 3.840 3.923 3.840 3.910 9,875 +0.04(+0.99%)
Jul 07, 2004 3.891 3.904 3.866 3.872 47,000 +0.00(+0.00%)
Jul 06, 2004 3.866 3.885 3.866 3.872 25,500 -0.02(-0.49%)
Jul 02, 2004 3.885 3.916 3.885 3.891 41,250 -0.01(-0.34%)
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.