Skip to main content

Charles & Colvard (NQ: CTHR )

0.3410 +0.0009 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.104 3.302 3.072 3.264 51,375 +0.13(+4.08%)
Apr 29, 2004 3.264 3.264 3.104 3.136 74,375 -0.12(-3.73%)
Apr 28, 2004 3.334 3.360 3.219 3.258 31,250 -0.06(-1.93%)
Apr 27, 2004 3.264 3.322 3.200 3.322 39,000 +0.04(+1.37%)
Apr 26, 2004 3.200 3.296 3.200 3.277 16,125 +0.08(+2.40%)
Apr 23, 2004 3.104 3.258 3.104 3.200 10,375 +0.00(+0.00%)
Apr 22, 2004 3.136 3.213 3.136 3.200 8,750 +0.12(+3.73%)
Apr 21, 2004 3.098 3.169 3.085 3.085 5,750 -0.03(-0.82%)
Apr 20, 2004 3.194 3.194 3.110 3.110 7,000 +0.01(+0.19%)
Apr 19, 2004 3.072 3.162 3.072 3.105 3,125 +0.02(+0.64%)
Apr 16, 2004 3.168 3.238 2.944 3.085 43,500 -0.12(-3.60%)
Apr 15, 2004 3.194 3.328 3.104 3.200 18,500 +0.01(+0.20%)
Apr 14, 2004 3.187 3.200 3.072 3.194 13,375 -0.03(-0.80%)
Apr 13, 2004 3.149 3.219 3.149 3.219 8,250 +0.01(+0.20%)
Apr 12, 2004 3.162 3.213 3.136 3.213 7,875 +0.03(+0.80%)
Apr 08, 2004 3.136 3.200 3.136 3.187 12,250 -0.01(-0.40%)
Apr 07, 2004 3.162 3.226 3.098 3.200 14,000 -0.01(-0.20%)
Apr 06, 2004 3.200 3.245 3.200 3.206 8,500 -0.03(-0.79%)
Apr 05, 2004 3.200 3.309 3.149 3.232 23,375 +0.07(+2.23%)
Apr 02, 2004 3.162 3.258 3.078 3.162 15,250 -0.04(-1.20%)
Apr 01, 2004 3.264 3.309 3.072 3.200 34,500 -0.12(-3.47%)
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%)
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.