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

Charles & Colvard (NQ: CTHR )

0.2930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Feb 01, 2002 1.440 1.498 1.376 1.498 59,375 +0.11(+7.83%)
Jan 31, 2002 1.293 1.408 1.286 1.389 19,750 +0.08(+5.87%)
Jan 30, 2002 1.421 1.466 1.286 1.312 21,750 -0.11(-7.68%)
Jan 29, 2002 1.408 1.434 1.376 1.421 19,125 -0.02(-1.31%)
Jan 28, 2002 1.222 1.536 1.216 1.440 27,875 +0.21(+16.86%)
Jan 25, 2002 1.216 1.235 1.216 1.232 7,000 +0.01(+0.79%)
Jan 24, 2002 1.325 1.344 1.216 1.222 26,750 -0.01(-0.52%)
Jan 23, 2002 1.376 1.388 1.203 1.229 24,500 -0.10(-7.69%)
Jan 22, 2002 1.392 1.402 1.325 1.331 12,125 -0.07(-5.02%)
Jan 21, 2002 1.376 1.402 1.376 1.402 15,875 +0.00(+0.00%)
Jan 18, 2002 1.376 1.402 1.376 1.402 15,875 +0.02(+1.62%)
Jan 17, 2002 1.440 1.472 1.216 1.379 17,625 -0.04(-2.49%)
Jan 16, 2002 1.328 1.414 1.280 1.414 47,875 +0.10(+7.80%)
Jan 15, 2002 1.248 1.318 1.120 1.312 64,250 +0.03(+2.50%)
Jan 14, 2002 1.610 1.632 1.280 1.280 176,250 -0.29(-18.37%)
Jan 11, 2002 1.472 1.683 1.414 1.568 417,375 +0.18(+12.90%)
Jan 10, 2002 1.280 1.434 1.274 1.389 89,250 +0.39(+39.10%)
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.