Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 3.274 3.315 3.232 3.315 6,500 +0.00(+0.00%)
Mar 30, 2004 3.264 3.315 3.264 3.315 44,000 +0.06(+1.77%)
Mar 29, 2004 3.200 3.264 3.200 3.258 19,000 +0.06(+1.80%)
Mar 26, 2004 3.200 3.231 3.174 3.200 33,125 +0.03(+0.81%)
Mar 25, 2004 3.168 3.194 3.155 3.174 14,000 +0.03(+0.81%)
Mar 24, 2004 3.110 3.155 3.098 3.149 28,750 +0.04(+1.44%)
Mar 23, 2004 3.110 3.110 3.046 3.104 15,000 +0.01(+0.41%)
Mar 22, 2004 3.072 3.091 2.976 3.091 25,000 +0.02(+0.63%)
Mar 19, 2004 3.046 3.104 3.027 3.072 12,500 +0.01(+0.42%)
Mar 18, 2004 2.963 3.110 2.957 3.059 32,875 +0.05(+1.70%)
Mar 17, 2004 2.944 3.110 2.880 3.008 48,250 +0.13(+4.68%)
Mar 16, 2004 2.899 2.899 2.842 2.874 12,000 -0.06(-2.18%)
Mar 15, 2004 2.880 2.944 2.854 2.938 7,125 +0.04(+1.35%)
Mar 12, 2004 2.931 2.995 2.816 2.899 19,375 +0.02(+0.64%)
Mar 11, 2004 2.848 2.880 2.829 2.880 20,875 +0.03(+0.90%)
Mar 10, 2004 2.848 2.944 2.810 2.854 12,750 +0.02(+0.68%)
Mar 09, 2004 2.886 2.950 2.797 2.835 55,625 -0.11(-3.70%)
Mar 08, 2004 2.989 2.995 2.893 2.944 32,500 -0.10(-3.16%)
Mar 05, 2004 3.194 3.194 3.034 3.040 37,125 -0.11(-3.46%)
Mar 04, 2004 2.944 3.174 2.944 3.149 33,625 +0.13(+4.46%)
Mar 03, 2004 3.040 3.040 2.829 3.014 34,750 -0.09(-2.89%)
Mar 02, 2004 2.944 3.162 2.931 3.104 95,500 +0.19(+6.59%)
Mar 01, 2004 2.944 2.963 2.893 2.912 23,250 +0.02(+0.66%)
Feb 27, 2004 2.893 2.906 2.886 2.893 10,750 -0.02(-0.66%)
Feb 26, 2004 2.880 2.944 2.867 2.912 25,250 +0.03(+1.11%)
Feb 25, 2004 2.880 2.944 2.822 2.880 21,750 -0.01(-0.22%)
Feb 24, 2004 2.848 2.918 2.848 2.886 19,625 +0.07(+2.48%)
Feb 23, 2004 2.816 2.848 2.803 2.817 26,250 -0.02(-0.88%)
Feb 20, 2004 2.784 2.842 2.746 2.842 45,875 +0.06(+2.07%)
Feb 19, 2004 2.848 2.912 2.784 2.784 57,750 -0.06(-2.25%)
Feb 18, 2004 2.880 2.893 2.790 2.848 25,500 -0.04(-1.55%)
Feb 17, 2004 2.886 2.893 2.816 2.893 21,875 +0.01(+0.44%)
Feb 13, 2004 2.720 2.893 2.720 2.880 26,125 +0.08(+2.74%)
Feb 12, 2004 2.784 2.803 2.720 2.803 11,375 -0.06(-2.01%)
Feb 11, 2004 2.874 2.880 2.797 2.861 17,125 -0.02(-0.64%)
Feb 10, 2004 2.886 2.893 2.810 2.879 10,625 -0.02(-0.68%)
Feb 09, 2004 2.886 2.912 2.797 2.899 15,000 +0.03(+0.89%)
Feb 06, 2004 2.726 2.944 2.675 2.874 43,250 +0.03(+0.90%)
Feb 05, 2004 2.880 2.880 2.823 2.848 22,750 +0.03(+1.11%)
Feb 04, 2004 2.848 2.880 2.752 2.817 30,875 +0.00(+0.02%)
Feb 03, 2004 2.714 2.842 2.669 2.816 36,125 +0.12(+4.51%)
Feb 02, 2004 2.656 2.720 2.656 2.694 17,625 +0.04(+1.69%)
Jan 30, 2004 2.675 2.675 2.631 2.650 12,875 +0.01(+0.24%)
Jan 29, 2004 2.656 2.675 2.573 2.643 5,625 -0.04(-1.43%)
Jan 28, 2004 2.688 2.707 2.682 2.682 5,125 +0.02(+0.72%)
Jan 27, 2004 2.605 2.746 2.605 2.662 39,375 -0.06(-2.12%)
Jan 26, 2004 2.727 2.848 2.720 2.720 15,750 -0.01(-0.23%)
Jan 23, 2004 2.682 2.733 2.675 2.726 1,875 +0.09(+3.40%)
Jan 22, 2004 2.739 2.829 2.592 2.637 75,875 -0.17(-5.94%)
Jan 21, 2004 2.771 2.848 2.624 2.803 20,250 +0.03(+1.15%)
Jan 20, 2004 2.874 2.912 2.675 2.771 29,750 +0.12(+4.59%)
Jan 16, 2004 2.605 2.797 2.605 2.650 13,375 -0.03(-0.96%)
Jan 15, 2004 2.560 2.803 2.560 2.675 31,558 +0.11(+4.47%)
Jan 14, 2004 2.592 2.656 2.560 2.561 20,751 -0.03(-1.21%)
Jan 13, 2004 2.746 2.746 2.547 2.592 28,833 -0.05(-1.94%)
Jan 12, 2004 2.746 2.746 2.592 2.643 9,281 -0.01(-0.48%)
Jan 09, 2004 2.560 2.694 2.560 2.656 12,250 -0.01(-0.24%)
Jan 08, 2004 2.586 2.682 2.586 2.662 31,228 +0.04(+1.46%)
Jan 07, 2004 2.573 2.630 2.573 2.624 23,133 +0.05(+1.99%)
Jan 06, 2004 2.592 2.656 2.560 2.573 16,625 -0.01(-0.50%)
Jan 05, 2004 2.561 2.611 2.496 2.586 48,000 -0.06(-2.42%)
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.