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

Charles & Colvard (NQ: CTHR )

0.2893 -0.0037 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 2.541 2.650 2.541 2.641 76,625 +0.04(+1.40%)
Dec 30, 2003 2.617 2.618 2.560 2.605 28,831 +0.01(+0.47%)
Dec 29, 2003 2.592 2.624 2.541 2.593 19,365 +0.03(+1.02%)
Dec 26, 2003 2.637 2.714 2.541 2.566 16,312 -0.06(-2.20%)
Dec 24, 2003 2.637 2.637 2.573 2.624 7,843 -0.01(-0.49%)
Dec 23, 2003 2.605 2.650 2.541 2.637 13,875 +0.03(+1.23%)
Dec 22, 2003 2.560 2.682 2.541 2.605 25,762 -0.08(-2.86%)
Dec 19, 2003 2.560 2.758 2.560 2.682 34,718 +0.06(+2.20%)
Dec 18, 2003 2.637 2.688 2.477 2.624 62,635 -0.10(-3.53%)
Dec 17, 2003 3.104 3.104 2.694 2.720 43,586 -0.06(-2.30%)
Dec 16, 2003 2.784 2.848 2.746 2.784 105,471 -0.29(-9.38%)
Dec 15, 2003 3.053 3.104 3.021 3.072 14,228 +0.02(+0.63%)
Dec 12, 2003 2.912 3.053 2.912 3.053 42,543 +0.15(+5.30%)
Dec 11, 2003 2.938 2.938 2.880 2.899 16,210 -0.04(-1.31%)
Dec 10, 2003 2.938 2.938 2.880 2.938 47,526 +0.00(+0.00%)
Dec 09, 2003 2.944 2.944 2.816 2.938 33,437 +0.06(+2.00%)
Dec 08, 2003 2.912 3.008 2.848 2.880 53,931 -0.19(-6.25%)
Dec 05, 2003 2.976 2.976 2.976 3.072 26,337 -0.04(-1.42%)
Dec 04, 2003 3.104 3.116 3.014 3.116 53,473 -0.02(-0.63%)
Dec 03, 2003 3.072 3.136 3.046 3.136 36,450 +0.04(+1.24%)
Dec 02, 2003 3.104 3.110 3.059 3.098 2,666 -0.09(-2.81%)
Dec 01, 2003 3.072 3.200 3.059 3.187 31,500 +0.06(+2.05%)
Nov 28, 2003 3.136 3.136 3.104 3.123 3,000 -0.03(-0.99%)
Nov 26, 2003 3.251 3.251 3.072 3.155 28,141 -0.05(-1.42%)
Nov 25, 2003 3.168 3.200 3.136 3.200 5,892 +0.06(+1.83%)
Nov 24, 2003 3.136 3.142 3.136 3.142 4,418 +0.03(+1.03%)
Nov 21, 2003 3.142 3.142 3.104 3.110 12,928 -0.04(-1.42%)
Nov 20, 2003 3.085 3.181 3.085 3.155 17,125 -0.03(-1.00%)
Nov 19, 2003 3.072 3.187 3.072 3.187 3,350 -0.01(-0.40%)
Nov 18, 2003 3.187 3.200 3.117 3.200 47,025 +0.01(+0.20%)
Nov 17, 2003 3.200 3.232 3.174 3.194 4,500 -0.04(-1.19%)
Nov 14, 2003 3.225 3.264 3.194 3.232 9,750 +0.03(+1.00%)
Nov 13, 2003 3.200 3.232 3.155 3.200 11,318 +0.00(+0.00%)
Nov 12, 2003 3.200 3.296 3.136 3.200 13,562 -0.10(-2.91%)
Nov 11, 2003 3.315 3.328 3.277 3.296 4,737 -0.03(-0.96%)
Nov 10, 2003 3.328 3.546 3.302 3.328 59,956 -0.03(-0.95%)
Nov 07, 2003 3.354 3.507 3.334 3.360 57,171 +0.06(+1.74%)
Nov 06, 2003 3.245 3.520 3.200 3.302 63,662 +0.09(+2.79%)
Nov 05, 2003 3.181 3.264 3.168 3.213 17,426 +0.08(+2.45%)
Nov 04, 2003 3.046 3.200 3.046 3.136 22,187 +0.05(+1.68%)
Nov 03, 2003 3.059 3.130 3.040 3.084 24,737 -0.05(-1.65%)
Oct 31, 2003 3.187 3.187 3.059 3.136 20,606 +0.06(+2.08%)
Oct 30, 2003 3.263 3.251 3.072 3.072 27,500 -0.19(-5.86%)
Oct 29, 2003 3.347 3.347 3.219 3.263 8,375 +0.05(+1.57%)
Oct 28, 2003 3.296 3.296 3.213 3.213 61,000 +0.00(+0.00%)
Oct 27, 2003 3.296 3.328 3.142 3.213 17,000 -0.12(-3.65%)
Oct 24, 2003 3.232 3.398 3.232 3.334 91,250 +0.07(+2.16%)
Oct 23, 2003 3.360 3.386 3.206 3.264 46,000 +0.10(+3.03%)
Oct 22, 2003 3.597 3.597 3.078 3.168 137,500 -0.54(-14.66%)
Oct 21, 2003 3.680 3.834 3.597 3.712 7,250 +0.06(+1.75%)
Oct 20, 2003 3.776 3.898 3.533 3.648 26,000 -0.21(-5.46%)
Oct 17, 2003 3.482 3.987 3.475 3.859 89,000 +0.27(+7.66%)
Oct 16, 2003 3.513 3.680 3.584 3.584 31,125 +0.07(+2.02%)
Oct 15, 2003 3.648 3.654 3.251 3.513 33,450 -0.13(-3.53%)
Oct 14, 2003 3.642 3.776 3.597 3.642 13,000 -0.07(-1.90%)
Oct 13, 2003 3.680 3.840 3.629 3.712 34,875 +0.08(+2.11%)
Oct 10, 2003 3.360 3.667 3.360 3.635 78,250 +0.28(+8.40%)
Oct 09, 2003 3.245 3.360 3.245 3.354 43,875 +0.06(+1.95%)
Oct 08, 2003 3.296 3.296 3.073 3.290 26,750 +0.06(+1.78%)
Oct 07, 2003 3.136 3.290 3.021 3.232 70,750 +0.04(+1.22%)
Oct 06, 2003 3.008 3.194 3.008 3.193 5,875 +0.09(+2.87%)
Oct 03, 2003 3.040 3.200 2.944 3.104 171,187 +0.06(+1.89%)
Oct 02, 2003 3.046 3.072 3.040 3.046 8,500 -0.08(-2.66%)
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.