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 (%)
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%)
Apr 01, 2002 3.034 3.187 2.950 3.065 36,250 +0.17(+5.95%)
Mar 29, 2002 2.915 2.995 2.790 2.893 38,125 +0.00(+0.00%)
Mar 28, 2002 2.915 2.995 2.790 2.893 38,125 -0.01(-0.44%)
Mar 27, 2002 2.765 3.046 2.758 2.906 42,750 +0.06(+2.14%)
Mar 26, 2002 2.995 3.098 2.688 2.845 151,875 -0.31(-9.84%)
Mar 25, 2002 3.296 3.328 3.046 3.155 177,750 -0.11(-3.33%)
Mar 22, 2002 3.341 3.341 3.123 3.264 55,500 -0.08(-2.30%)
Mar 21, 2002 3.354 3.360 3.040 3.341 171,750 +0.02(+0.58%)
Mar 20, 2002 3.322 3.328 3.040 3.322 119,750 +0.03(+0.78%)
Mar 19, 2002 3.232 3.354 3.046 3.296 122,000 +0.13(+4.04%)
Mar 18, 2002 2.810 3.213 2.675 3.168 124,000 +0.28(+9.51%)
Mar 15, 2002 3.027 3.034 2.810 2.893 62,625 -0.12(-3.83%)
Mar 14, 2002 2.720 3.168 2.669 3.008 149,000 +0.32(+11.90%)
Mar 13, 2002 3.200 3.379 2.560 2.688 304,375 -0.67(-20.00%)
Mar 12, 2002 2.938 3.430 2.822 3.360 442,875 +0.52(+18.24%)
Mar 11, 2002 2.528 2.854 2.528 2.842 311,625 +0.39(+15.93%)
Mar 08, 2002 2.298 2.547 2.170 2.451 206,625 +0.23(+10.37%)
Mar 07, 2002 2.182 2.278 2.112 2.221 84,875 -0.06(-2.53%)
Mar 06, 2002 2.490 2.490 2.253 2.278 73,000 +0.05(+2.05%)
Mar 05, 2002 2.112 2.554 2.048 2.233 285,125 -0.17(-6.97%)
Mar 04, 2002 2.176 2.458 2.118 2.400 192,375 +0.35(+17.22%)
Mar 01, 2002 2.038 2.074 1.811 2.047 90,500 +0.09(+4.54%)
Feb 28, 2002 2.074 2.131 1.600 1.958 261,875 +0.06(+3.38%)
Feb 27, 2002 1.728 1.952 1.645 1.894 99,125 +0.24(+14.29%)
Feb 26, 2002 1.600 1.830 1.472 1.658 205,750 +0.10(+6.58%)
Feb 25, 2002 1.395 1.594 1.389 1.555 187,875 +0.17(+12.50%)
Feb 22, 2002 1.459 1.472 1.370 1.382 27,375 -0.08(-5.47%)
Feb 21, 2002 1.411 1.536 1.411 1.462 128,125 +0.02(+1.56%)
Feb 20, 2002 1.462 1.472 1.402 1.440 35,375 -0.03(-2.17%)
Feb 19, 2002 1.440 1.472 1.402 1.472 33,125 +0.03(+2.22%)
Feb 18, 2002 1.430 1.472 1.427 1.440 48,000 +0.00(+0.00%)
Feb 15, 2002 1.430 1.472 1.427 1.440 48,000 +0.00(+0.00%)
Feb 14, 2002 1.472 1.485 1.408 1.440 53,375 +0.04(+3.18%)
Feb 13, 2002 1.398 1.440 1.222 1.396 77,000 +0.05(+3.84%)
Feb 12, 2002 1.216 1.440 1.216 1.344 36,000 +0.10(+7.69%)
Feb 11, 2002 1.222 1.402 1.210 1.248 24,750 -0.03(-2.50%)
Feb 08, 2002 1.216 1.398 1.216 1.280 19,250 +0.00(+0.00%)
Feb 07, 2002 1.312 1.312 1.126 1.280 47,875 -0.03(-2.44%)
Feb 06, 2002 1.344 1.472 1.280 1.312 36,250 -0.05(-3.70%)
Feb 05, 2002 1.440 1.440 1.178 1.362 48,000 -0.08(-5.39%)
Feb 04, 2002 1.504 1.504 1.434 1.440 36,625 -0.06(-3.85%)
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.