Skip to main content

Charles & Colvard (NQ: CTHR )

2.000 +0.090 (+4.71%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 115.20 120.38 110.08 119.68 34,356 +5.17(+4.52%)
Apr 28, 2005 114.56 118.14 113.92 114.51 25,956 +1.36(+1.20%)
Apr 27, 2005 108.80 114.56 107.97 113.15 25,549 +1.73(+1.55%)
Apr 26, 2005 110.40 114.56 109.57 111.42 27,408 +1.92(+1.75%)
Apr 25, 2005 108.80 112.00 104.00 109.50 35,009 +1.22(+1.12%)
Apr 22, 2005 99.07 108.80 99.07 108.29 24,027 +8.45(+8.46%)
Apr 21, 2005 99.78 100.80 96.64 99.84 13,958 +1.73(+1.76%)
Apr 20, 2005 96.70 100.10 96.70 98.11 10,274 -0.77(-0.78%)
Apr 19, 2005 100.99 101.63 93.18 98.88 28,193 -0.58(-0.58%)
Apr 18, 2005 89.60 100.22 89.60 99.46 15,132 +5.25(+5.58%)
Apr 15, 2005 96.06 98.43 93.06 94.20 4,717 -3.01(-3.10%)
Apr 14, 2005 99.14 99.20 94.66 97.22 10,041 -1.15(-1.17%)
Apr 13, 2005 97.22 99.39 96.64 98.37 12,811 +1.98(+2.06%)
Apr 12, 2005 96.51 97.47 95.35 96.38 5,026 -0.51(-0.53%)
Apr 11, 2005 96.64 97.84 94.59 96.90 5,381 +0.64(+0.66%)
Apr 08, 2005 94.40 98.24 92.42 96.26 9,583 +0.45(+0.47%)
Apr 07, 2005 97.60 97.60 94.98 95.81 21,010 -0.19(-0.20%)
Apr 06, 2005 93.44 96.64 91.90 96.00 14,693 +4.67(+5.12%)
Apr 05, 2005 88.00 93.44 86.60 91.33 12,473 +4.99(+5.78%)
Apr 04, 2005 86.98 86.98 83.26 86.34 6,016 -0.70(-0.81%)
Apr 01, 2005 82.56 88.06 82.56 87.04 10,460 +5.44(+6.67%)
Mar 31, 2005 80.51 83.39 80.13 81.60 2,111 +2.18(+2.74%)
Mar 30, 2005 73.28 82.43 73.28 79.42 7,231 +5.95(+8.10%)
Mar 29, 2005 80.38 84.48 72.51 73.47 9,024 -8.83(-10.73%)
Mar 28, 2005 90.24 90.24 80.64 82.30 9,869 -6.27(-7.08%)
Mar 24, 2005 87.94 90.88 86.02 88.58 15,545 +5.38(+6.46%)
Mar 23, 2005 79.94 87.30 79.10 83.20 11,004 +2.24(+2.77%)
Mar 22, 2005 81.09 81.09 79.17 80.96 4,015 +0.51(+0.64%)
Mar 21, 2005 77.82 82.94 76.80 80.45 9,773 +3.33(+4.32%)
Mar 18, 2005 72.06 77.50 72.06 77.11 7,592 +5.18(+7.20%)
Mar 17, 2005 70.41 72.58 70.41 71.94 2,243 +0.83(+1.17%)
Mar 16, 2005 75.90 75.90 70.46 71.10 1,975 -3.65(-4.88%)
Mar 15, 2005 68.48 75.46 68.48 74.75 5,295 +5.32(+7.66%)
Mar 14, 2005 69.06 69.43 68.48 69.43 2,387 +0.06(+0.09%)
Mar 11, 2005 68.48 69.44 68.48 69.37 890 -0.07(-0.10%)
Mar 10, 2005 68.48 69.63 68.48 69.44 2,049 +0.51(+0.74%)
Mar 09, 2005 71.04 71.04 68.48 68.93 3,861 -0.77(-1.10%)
Mar 08, 2005 70.40 72.83 69.70 69.70 4,685 -0.06(-0.09%)
Mar 07, 2005 68.48 70.20 68.48 69.76 1,618 +1.02(+1.49%)
Mar 04, 2005 68.68 69.12 68.48 68.74 3,217 +0.19(+0.28%)
Mar 03, 2005 67.84 69.06 67.20 68.54 3,123 +1.09(+1.61%)
Mar 02, 2005 62.27 67.46 62.08 67.46 7,892 +6.66(+10.95%)
Mar 01, 2005 59.46 61.44 59.46 60.80 4,375 +1.28(+2.15%)
Feb 28, 2005 58.88 59.58 58.88 59.52 1,826 +0.64(+1.09%)
Feb 25, 2005 59.71 60.80 57.60 58.88 3,368 -0.96(-1.60%)
Feb 24, 2005 60.16 60.21 59.78 59.84 837 -0.19(-0.32%)
Feb 23, 2005 60.67 62.02 59.97 60.03 970 -0.96(-1.57%)
Feb 22, 2005 61.82 62.91 60.99 60.99 887 -1.47(-2.36%)
Feb 18, 2005 64.00 64.00 62.46 62.46 3,023 -0.58(-0.91%)
Feb 17, 2005 60.48 63.68 60.10 63.04 4,890 +2.24(+3.68%)
Feb 16, 2005 60.03 60.80 60.03 60.80 1,887 +0.01(+0.01%)
Feb 15, 2005 59.90 60.86 59.90 60.79 2,043 +0.38(+0.63%)
Feb 14, 2005 61.50 61.57 60.42 60.42 1,988 +0.00(+0.00%)
Feb 11, 2005 60.80 61.06 60.22 60.42 1,743 -0.06(-0.11%)
Feb 10, 2005 61.40 61.40 60.48 60.48 510 -0.32(-0.53%)
Feb 09, 2005 61.17 62.27 59.78 60.80 543 -0.38(-0.63%)
Feb 08, 2005 59.90 62.08 59.90 61.18 2,525 +1.22(+2.03%)
Feb 07, 2005 61.44 61.95 59.97 59.97 3,111 -1.92(-3.10%)
Feb 04, 2005 61.38 62.34 61.38 61.89 1,325 +0.58(+0.94%)
Feb 03, 2005 59.65 61.31 59.07 61.31 1,114 +1.79(+3.01%)
Feb 02, 2005 59.20 59.52 58.50 59.52 987 +0.38(+0.65%)
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.