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

Charles & Colvard (NQ: CTHR )

0.2950 -0.0080 (-2.64%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 7, 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 (%)
Jul 31, 2002 2.687 2.771 2.560 2.771 6,250 +0.05(+1.88%)
Jul 30, 2002 2.611 2.720 2.400 2.720 20,500 +0.16(+6.25%)
Jul 29, 2002 2.554 2.688 2.554 2.560 16,250 +0.06(+2.34%)
Jul 26, 2002 2.546 2.624 2.419 2.502 14,125 -0.05(-2.04%)
Jul 25, 2002 2.394 2.688 2.387 2.554 46,000 +0.17(+6.97%)
Jul 24, 2002 2.368 2.400 2.099 2.387 77,875 +0.04(+1.91%)
Jul 23, 2002 2.630 2.630 2.240 2.342 38,875 -0.25(-9.63%)
Jul 22, 2002 2.726 2.816 2.496 2.592 23,375 -0.29(-10.00%)
Jul 19, 2002 2.867 3.072 2.605 2.880 43,750 +0.22(+8.43%)
Jul 17, 2002 2.592 2.720 2.589 2.656 8,250 +0.31(+13.23%)
Jul 12, 2002 2.100 2.432 2.099 2.346 16,875 +0.30(+14.50%)
Jul 11, 2002 2.349 2.394 1.965 2.049 94,375 -0.32(-13.49%)
Jul 10, 2002 2.374 2.432 2.342 2.368 21,000 -0.02(-0.80%)
Jul 09, 2002 2.400 2.400 2.387 2.387 25,000 -0.01(-0.53%)
Jul 08, 2002 2.470 2.470 2.400 2.400 44,250 -0.13(-5.06%)
Jul 05, 2002 2.470 2.592 2.470 2.528 4,250 +0.03(+1.27%)
Jul 04, 2002 2.400 2.752 2.304 2.496 74,000 +0.00(+0.00%)
Jul 03, 2002 2.400 2.752 2.304 2.496 74,000 -0.06(-2.49%)
Jul 02, 2002 2.784 2.879 2.496 2.560 62,375 -0.32(-11.11%)
Jul 01, 2002 3.066 3.078 2.880 2.880 6,125 -0.16(-5.26%)
Jun 28, 2002 2.880 3.078 2.707 3.040 25,000 +0.28(+10.21%)
Jun 27, 2002 2.886 2.918 2.758 2.758 10,250 -0.10(-3.36%)
Jun 26, 2002 2.880 2.975 2.853 2.854 7,750 -0.15(-5.11%)
Jun 25, 2002 2.816 3.014 2.816 3.008 18,125 -0.08(-2.71%)
Jun 21, 2002 2.944 3.117 2.944 3.092 27,875 +0.14(+4.79%)
Jun 20, 2002 2.944 3.101 2.880 2.950 5,625 +0.01(+0.22%)
Jun 19, 2002 3.071 3.072 2.944 2.944 5,500 -0.06(-2.13%)
Jun 18, 2002 2.945 3.072 2.944 3.008 10,875 +0.09(+3.07%)
Jun 17, 2002 2.944 2.944 2.822 2.918 4,250 +0.16(+5.78%)
Jun 14, 2002 2.970 3.040 2.726 2.759 33,000 +0.11(+4.13%)
Jun 12, 2002 2.560 2.687 2.496 2.650 31,125 +0.06(+2.22%)
Jun 11, 2002 2.560 2.752 2.528 2.592 39,000 -0.03(-1.22%)
Jun 10, 2002 2.752 2.784 2.368 2.624 63,250 -0.13(-4.65%)
Jun 07, 2002 2.822 2.829 2.752 2.752 38,750 -0.10(-3.37%)
Jun 06, 2002 2.829 2.944 2.829 2.848 48,125 -0.10(-3.26%)
Jun 05, 2002 2.854 2.963 2.822 2.944 58,125 +0.01(+0.22%)
May 31, 2002 3.014 3.098 2.886 2.938 39,000 -0.33(-10.00%)
May 28, 2002 3.328 3.407 3.200 3.264 39,250 -0.06(-1.73%)
May 27, 2002 3.405 3.597 3.277 3.322 23,000 +0.00(+0.00%)
May 24, 2002 3.405 3.597 3.277 3.322 23,000 +0.05(+1.57%)
May 23, 2002 3.206 3.360 3.174 3.270 48,500 +0.04(+1.39%)
May 22, 2002 3.366 3.373 3.200 3.225 54,000 -0.21(-6.15%)
May 21, 2002 3.616 3.616 3.360 3.437 41,000 -0.13(-3.76%)
May 20, 2002 3.648 3.679 3.360 3.571 63,375 -0.04(-1.24%)
May 17, 2002 3.648 3.750 3.584 3.616 48,250 +0.01(+0.36%)
May 16, 2002 3.482 3.763 3.360 3.603 108,125 +0.14(+4.07%)
May 15, 2002 3.270 3.591 3.264 3.462 63,750 +0.13(+4.04%)
May 14, 2002 3.155 3.392 3.155 3.328 57,500 +0.22(+7.22%)
May 13, 2002 3.085 3.168 3.040 3.104 92,000 -0.08(-2.59%)
May 10, 2002 3.190 3.190 2.976 3.187 37,000 -0.05(-1.40%)
May 09, 2002 3.046 3.277 3.021 3.232 52,625 +0.04(+1.41%)
May 08, 2002 3.264 3.463 2.950 3.187 84,250 +0.01(+0.40%)
May 07, 2002 3.392 3.424 3.174 3.174 50,250 -0.18(-5.31%)
May 06, 2002 3.450 3.565 3.328 3.352 29,500 -0.10(-3.00%)
May 03, 2002 3.386 3.552 3.168 3.456 41,125 +0.00(+0.00%)
May 02, 2002 3.456 3.616 3.424 3.456 27,125 +0.00(+0.00%)
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.