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, 2003 2.989 2.989 2.931 2.963 19,125 -0.03(-0.86%)
Apr 29, 2003 2.976 2.989 2.925 2.989 6,875 +0.04(+1.52%)
Apr 28, 2003 2.925 2.957 2.925 2.944 3,000 +0.03(+1.10%)
Apr 25, 2003 2.976 2.982 2.912 2.912 12,750 -0.08(-2.57%)
Apr 24, 2003 2.963 2.989 2.925 2.989 17,000 +0.04(+1.52%)
Apr 23, 2003 2.925 2.989 2.886 2.944 10,750 +0.06(+2.22%)
Apr 22, 2003 2.848 2.976 2.848 2.880 28,625 +0.04(+1.35%)
Apr 21, 2003 2.886 2.886 2.790 2.842 15,375 -0.10(-3.27%)
Apr 17, 2003 3.072 3.168 2.688 2.938 72,125 -0.09(-2.96%)
Apr 16, 2003 3.110 3.110 2.976 3.027 24,500 -0.08(-2.47%)
Apr 15, 2003 3.091 3.149 3.078 3.104 20,250 -0.01(-0.21%)
Apr 14, 2003 3.104 3.136 3.104 3.110 8,750 +0.01(+0.21%)
Apr 11, 2003 3.110 3.162 3.104 3.104 10,375 +0.00(+0.00%)
Apr 10, 2003 3.104 3.104 3.098 3.104 2,625 +0.00(+0.00%)
Apr 09, 2003 3.098 3.104 3.008 3.104 5,250 +0.00(+0.00%)
Apr 08, 2003 3.104 3.104 3.091 3.104 5,125 +0.05(+1.72%)
Apr 07, 2003 2.944 3.072 2.931 3.052 8,750 +0.11(+3.65%)
Apr 04, 2003 2.989 3.040 2.944 2.944 16,875 -0.03(-0.86%)
Apr 03, 2003 2.989 3.008 2.938 2.970 16,500 -0.01(-0.43%)
Apr 02, 2003 2.918 3.130 2.918 2.982 28,375 +0.10(+3.56%)
Apr 01, 2003 2.784 2.912 2.784 2.880 13,625 +0.10(+3.45%)
Mar 31, 2003 2.944 2.944 2.611 2.784 21,625 -0.13(-4.61%)
Mar 28, 2003 2.970 2.970 2.867 2.918 11,000 -0.12(-3.80%)
Mar 27, 2003 3.066 3.066 2.944 3.034 5,500 +0.04(+1.28%)
Mar 26, 2003 3.104 3.123 2.995 2.995 12,500 -0.10(-3.31%)
Mar 25, 2003 3.034 3.098 3.034 3.098 1,875 -0.01(-0.41%)
Mar 24, 2003 3.040 3.187 3.040 3.110 10,250 -0.06(-1.82%)
Mar 21, 2003 2.993 3.187 2.993 3.168 14,625 +0.15(+5.10%)
Mar 20, 2003 2.886 3.014 2.886 3.014 2,625 +0.04(+1.29%)
Mar 19, 2003 2.976 2.985 2.976 2.976 2,625 -0.04(-1.27%)
Mar 18, 2003 2.944 3.014 2.912 3.014 6,250 +0.01(+0.21%)
Mar 17, 2003 3.053 3.053 2.822 3.008 1,112,500 -0.07(-2.29%)
Mar 14, 2003 3.123 3.123 3.040 3.078 10,625 -0.03(-0.82%)
Mar 13, 2003 2.957 3.104 2.918 3.104 12,125 +0.17(+5.66%)
Mar 12, 2003 2.918 2.938 2.918 2.938 1,125 -0.07(-2.34%)
Mar 11, 2003 2.918 3.014 2.918 3.008 7,000 +0.09(+3.07%)
Mar 10, 2003 2.886 2.989 2.886 2.918 11,125 +0.04(+1.33%)
Mar 07, 2003 3.098 3.181 2.746 2.880 70,500 -0.30(-9.46%)
Mar 06, 2003 3.181 3.187 3.130 3.181 8,750 +0.08(+2.47%)
Mar 05, 2003 3.168 3.168 3.091 3.104 14,125 -0.06(-2.02%)
Mar 04, 2003 3.238 3.245 3.168 3.168 33,000 -0.17(-4.99%)
Mar 03, 2003 3.072 3.552 3.002 3.334 19,875 +0.10(+3.09%)
Feb 28, 2003 3.174 3.264 3.174 3.235 27,500 +0.06(+1.92%)
Feb 27, 2003 3.142 3.174 3.142 3.174 4,125 +0.05(+1.62%)
Feb 26, 2003 3.085 3.136 3.078 3.123 4,750 -0.04(-1.41%)
Feb 25, 2003 3.117 3.168 3.110 3.168 21,125 +0.03(+1.02%)
Feb 24, 2003 3.162 3.187 3.136 3.136 23,250 -0.03(-1.01%)
Feb 21, 2003 3.155 3.187 3.123 3.168 18,125 +0.10(+3.13%)
Feb 20, 2003 3.059 3.104 3.008 3.072 16,125 -0.06(-2.04%)
Feb 19, 2003 3.136 3.136 3.085 3.136 20,250 +0.03(+1.03%)
Feb 18, 2003 3.040 3.104 2.944 3.104 26,625 +0.16(+5.43%)
Feb 14, 2003 2.944 3.104 2.880 2.944 42,250 +0.03(+1.10%)
Feb 13, 2003 2.682 2.912 2.451 2.912 34,875 +0.06(+2.02%)
Feb 12, 2003 2.822 2.976 2.816 2.854 26,875 -0.07(-2.51%)
Feb 11, 2003 2.912 2.931 2.848 2.928 13,750 +0.03(+0.99%)
Feb 10, 2003 2.893 2.976 2.893 2.899 15,375 -0.11(-3.62%)
Feb 07, 2003 2.893 3.008 2.893 3.008 20,750 +0.06(+2.17%)
Feb 06, 2003 2.995 3.002 2.835 2.944 66,125 -0.06(-2.13%)
Feb 05, 2003 3.008 3.066 2.976 3.008 39,250 -0.06(-2.08%)
Feb 04, 2003 3.034 3.085 3.002 3.072 11,750 -0.03(-0.83%)
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.