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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Oct 31, 2002 2.720 2.752 2.682 2.720 18,375 -0.03(-1.16%)
Oct 30, 2002 2.758 2.912 2.656 2.752 21,468 -0.13(-4.44%)
Oct 29, 2002 2.880 2.912 2.720 2.880 6,843 +0.09(+3.09%)
Oct 28, 2002 2.880 2.912 2.790 2.794 9,750 -0.09(-3.00%)
Oct 25, 2002 2.880 2.880 2.810 2.880 11,875 +0.01(+0.45%)
Oct 24, 2002 2.694 2.912 2.694 2.867 28,000 +0.04(+1.38%)
Oct 23, 2002 2.630 2.848 2.630 2.828 9,000 +0.15(+5.72%)
Oct 22, 2002 2.816 2.950 2.656 2.675 21,375 -0.06(-2.11%)
Oct 21, 2002 2.886 3.034 2.656 2.733 35,250 -0.14(-4.84%)
Oct 18, 2002 2.867 3.360 2.816 2.872 112,875 +0.06(+1.98%)
Oct 17, 2002 2.560 2.861 2.560 2.816 68,875 +0.26(+10.28%)
Oct 16, 2002 2.714 2.714 2.496 2.554 15,125 +0.03(+1.06%)
Oct 15, 2002 2.579 2.720 2.413 2.527 15,000 -0.03(-1.30%)
Oct 14, 2002 2.406 2.560 2.406 2.560 35,500 +0.00(+0.00%)
Oct 11, 2002 2.528 2.560 2.528 2.560 4,500 +0.06(+2.56%)
Oct 10, 2002 2.432 2.560 2.400 2.496 22,750 +0.03(+1.30%)
Oct 09, 2002 2.426 2.464 2.342 2.464 22,812 +0.01(+0.61%)
Oct 08, 2002 2.566 2.618 2.368 2.449 60,750 -0.05(-1.88%)
Oct 07, 2002 2.611 2.624 2.483 2.496 49,000 -0.12(-4.41%)
Oct 04, 2002 2.554 2.765 2.528 2.611 92,375 +0.05(+2.07%)
Oct 03, 2002 2.560 2.566 2.528 2.558 15,750 -0.00(-0.06%)
Oct 02, 2002 2.560 2.624 2.426 2.560 10,625 -0.04(-1.57%)
Oct 01, 2002 2.573 2.656 2.554 2.601 15,625 -0.04(-1.34%)
Sep 30, 2002 2.643 2.643 2.566 2.636 12,000 -0.05(-1.93%)
Sep 27, 2002 2.598 2.784 2.573 2.688 20,125 -0.00(-0.12%)
Sep 26, 2002 2.752 2.752 2.592 2.691 4,625 -0.01(-0.36%)
Sep 25, 2002 2.573 2.733 2.554 2.701 25,500 +0.13(+4.98%)
Sep 24, 2002 2.592 2.605 2.528 2.573 48,500 -0.08(-2.90%)
Sep 23, 2002 2.579 2.669 2.579 2.650 4,250 -0.04(-1.64%)
Sep 20, 2002 2.534 2.694 2.528 2.694 23,375 +0.12(+4.47%)
Sep 19, 2002 2.592 2.592 2.496 2.579 18,625 -0.01(-0.52%)
Sep 18, 2002 2.630 2.630 2.534 2.592 3,875 -0.03(-1.22%)
Sep 17, 2002 2.592 2.745 2.592 2.624 6,875 +0.03(+1.17%)
Sep 16, 2002 2.534 2.624 2.534 2.594 9,250 +0.00(+0.06%)
Sep 13, 2002 2.790 2.790 2.592 2.592 17,500 -0.16(-5.81%)
Sep 12, 2002 2.739 2.874 2.688 2.752 51,750 +0.03(+1.18%)
Sep 11, 2002 2.630 2.726 2.630 2.720 10,375 +0.03(+1.19%)
Sep 10, 2002 2.618 2.688 2.618 2.688 7,875 +0.08(+3.19%)
Sep 09, 2002 2.592 2.687 2.579 2.605 43,875 +0.01(+0.46%)
Sep 06, 2002 2.688 2.688 2.579 2.593 787,500 -0.06(-2.37%)
Sep 05, 2002 2.586 2.656 2.586 2.656 17,250 -0.03(-1.19%)
Sep 04, 2002 2.688 2.688 2.573 2.688 17,625 +0.00(+0.00%)
Sep 03, 2002 2.547 2.688 2.547 2.688 4,125 +0.00(+0.00%)
Aug 30, 2002 2.566 2.688 2.560 2.688 2,500 +0.06(+2.44%)
Aug 29, 2002 2.624 2.688 2.624 2.624 14,750 -0.06(-2.12%)
Aug 28, 2002 2.632 2.682 2.624 2.681 7,000 -0.03(-1.18%)
Aug 27, 2002 2.719 2.719 2.566 2.713 6,375 +0.02(+0.93%)
Aug 26, 2002 2.746 2.809 2.663 2.688 15,375 -0.05(-1.87%)
Aug 23, 2002 2.490 2.739 2.483 2.739 107,250 +0.24(+9.72%)
Aug 22, 2002 2.534 2.560 2.400 2.497 27,375 -0.06(-2.50%)
Aug 21, 2002 2.548 2.687 2.548 2.561 18,250 -0.10(-3.80%)
Aug 20, 2002 2.744 2.744 2.554 2.662 15,625 +0.04(+1.69%)
Aug 16, 2002 2.560 2.618 2.560 2.618 14,875 +0.06(+2.25%)
Aug 15, 2002 2.618 2.618 2.504 2.560 6,500 +0.00(+0.00%)
Aug 14, 2002 2.528 2.611 2.464 2.560 12,375 +0.13(+5.26%)
Aug 13, 2002 2.451 2.483 2.432 2.432 14,625 -0.01(-0.52%)
Aug 12, 2002 2.489 2.489 2.304 2.445 14,312 -0.24(-8.83%)
Aug 07, 2002 2.663 2.682 2.623 2.682 1,750 +0.12(+4.75%)
Aug 06, 2002 2.496 2.560 2.438 2.560 6,500 +0.06(+2.59%)
Aug 05, 2002 2.438 2.495 2.400 2.495 50,000 +0.06(+2.34%)
Aug 02, 2002 2.560 2.561 2.432 2.438 17,375 -0.19(-7.07%)
Aug 01, 2002 2.592 2.624 2.560 2.624 1,787,500 -0.15(-5.31%)
Jul 31, 2002 2.687 2.771 2.560 2.771 6,250 +0.05(+1.88%)
Jul 30, 2002 2.611 2.720 2.400 2.720 20,500 +0.16(+6.25%)
Jul 29, 2002 2.554 2.688 2.554 2.560 16,250 +0.06(+2.34%)
Jul 26, 2002 2.546 2.624 2.419 2.502 14,125 -0.05(-2.04%)
Jul 25, 2002 2.394 2.688 2.387 2.554 46,000 +0.17(+6.97%)
Jul 24, 2002 2.368 2.400 2.099 2.387 77,875 +0.04(+1.91%)
Jul 23, 2002 2.630 2.630 2.240 2.342 38,875 -0.25(-9.63%)
Jul 22, 2002 2.726 2.816 2.496 2.592 23,375 -0.29(-10.00%)
Jul 19, 2002 2.867 3.072 2.605 2.880 43,750 +0.22(+8.43%)
Jul 17, 2002 2.592 2.720 2.589 2.656 8,250 +0.31(+13.23%)
Jul 12, 2002 2.100 2.432 2.099 2.346 16,875 +0.30(+14.50%)
Jul 11, 2002 2.349 2.394 1.965 2.049 94,375 -0.32(-13.49%)
Jul 10, 2002 2.374 2.432 2.342 2.368 21,000 -0.02(-0.80%)
Jul 09, 2002 2.400 2.400 2.387 2.387 25,000 -0.01(-0.53%)
Jul 08, 2002 2.470 2.470 2.400 2.400 44,250 -0.13(-5.06%)
Jul 05, 2002 2.470 2.592 2.470 2.528 4,250 +0.03(+1.27%)
Jul 04, 2002 2.400 2.752 2.304 2.496 74,000 +0.00(+0.00%)
Jul 03, 2002 2.400 2.752 2.304 2.496 74,000 -0.06(-2.49%)
Jul 02, 2002 2.784 2.879 2.496 2.560 62,375 -0.32(-11.11%)
Jul 01, 2002 3.066 3.078 2.880 2.880 6,125 -0.16(-5.26%)
Jun 28, 2002 2.880 3.078 2.707 3.040 25,000 +0.28(+10.21%)
Jun 27, 2002 2.886 2.918 2.758 2.758 10,250 -0.10(-3.36%)
Jun 26, 2002 2.880 2.975 2.853 2.854 7,750 -0.15(-5.11%)
Jun 25, 2002 2.816 3.014 2.816 3.008 18,125 -0.08(-2.71%)
Jun 21, 2002 2.944 3.117 2.944 3.092 27,875 +0.14(+4.79%)
Jun 20, 2002 2.944 3.101 2.880 2.950 5,625 +0.01(+0.22%)
Jun 19, 2002 3.071 3.072 2.944 2.944 5,500 -0.06(-2.13%)
Jun 18, 2002 2.945 3.072 2.944 3.008 10,875 +0.09(+3.07%)
Jun 17, 2002 2.944 2.944 2.822 2.918 4,250 +0.16(+5.78%)
Jun 14, 2002 2.970 3.040 2.726 2.759 33,000 +0.11(+4.13%)
Jun 12, 2002 2.560 2.687 2.496 2.650 31,125 +0.06(+2.22%)
Jun 11, 2002 2.560 2.752 2.528 2.592 39,000 -0.03(-1.22%)
Jun 10, 2002 2.752 2.784 2.368 2.624 63,250 -0.13(-4.65%)
Jun 07, 2002 2.822 2.829 2.752 2.752 38,750 -0.10(-3.37%)
Jun 06, 2002 2.829 2.944 2.829 2.848 48,125 -0.10(-3.26%)
Jun 05, 2002 2.854 2.963 2.822 2.944 58,125 +0.01(+0.22%)
May 31, 2002 3.014 3.098 2.886 2.938 39,000 -0.33(-10.00%)
May 28, 2002 3.328 3.407 3.200 3.264 39,250 -0.06(-1.73%)
May 27, 2002 3.405 3.597 3.277 3.322 23,000 +0.00(+0.00%)
May 24, 2002 3.405 3.597 3.277 3.322 23,000 +0.05(+1.57%)
May 23, 2002 3.206 3.360 3.174 3.270 48,500 +0.04(+1.39%)
May 22, 2002 3.366 3.373 3.200 3.225 54,000 -0.21(-6.15%)
May 21, 2002 3.616 3.616 3.360 3.437 41,000 -0.13(-3.76%)
May 20, 2002 3.648 3.679 3.360 3.571 63,375 -0.04(-1.24%)
May 17, 2002 3.648 3.750 3.584 3.616 48,250 +0.01(+0.36%)
May 16, 2002 3.482 3.763 3.360 3.603 108,125 +0.14(+4.07%)
May 15, 2002 3.270 3.591 3.264 3.462 63,750 +0.13(+4.04%)
May 14, 2002 3.155 3.392 3.155 3.328 57,500 +0.22(+7.22%)
May 13, 2002 3.085 3.168 3.040 3.104 92,000 -0.08(-2.59%)
May 10, 2002 3.190 3.190 2.976 3.187 37,000 -0.05(-1.40%)
May 09, 2002 3.046 3.277 3.021 3.232 52,625 +0.04(+1.41%)
May 08, 2002 3.264 3.463 2.950 3.187 84,250 +0.01(+0.40%)
May 07, 2002 3.392 3.424 3.174 3.174 50,250 -0.18(-5.31%)
May 06, 2002 3.450 3.565 3.328 3.352 29,500 -0.10(-3.00%)
May 03, 2002 3.386 3.552 3.168 3.456 41,125 +0.00(+0.00%)
May 02, 2002 3.456 3.616 3.424 3.456 27,125 +0.00(+0.00%)
May 01, 2002 3.405 3.456 3.290 3.456 53,875 +0.10(+2.86%)
Apr 30, 2002 3.206 3.424 3.200 3.360 61,750 +0.16(+5.00%)
Apr 29, 2002 3.680 3.680 3.175 3.200 121,875 -0.21(-6.16%)
Apr 26, 2002 3.194 3.712 3.136 3.410 116,750 +0.21(+6.56%)
Apr 25, 2002 3.174 3.232 3.104 3.200 97,750 -0.19(-5.66%)
Apr 24, 2002 3.808 3.898 3.251 3.392 197,875 -0.29(-7.83%)
Apr 23, 2002 3.597 3.840 3.597 3.680 253,375 +0.13(+3.60%)
Apr 22, 2002 3.571 3.789 3.200 3.552 285,500 +0.15(+4.52%)
Apr 19, 2002 3.200 3.520 3.136 3.399 381,125 +0.44(+14.94%)
Apr 18, 2002 2.861 2.976 2.861 2.957 80,750 +0.27(+10.00%)
Apr 17, 2002 2.649 2.861 2.560 2.688 141,250 +0.13(+5.00%)
Apr 16, 2002 2.522 2.668 2.451 2.560 54,000 +0.06(+2.30%)
Apr 15, 2002 2.586 2.586 2.400 2.502 31,375 -0.03(-1.01%)
Apr 12, 2002 2.675 2.675 2.496 2.528 29,375 -0.03(-1.25%)
Apr 11, 2002 2.560 2.675 2.560 2.560 19,250 +0.00(+0.00%)
Apr 10, 2002 2.605 2.861 2.541 2.560 33,750 -0.04(-1.48%)
Apr 09, 2002 2.874 2.874 2.598 2.598 24,000 -0.12(-4.47%)
Apr 08, 2002 2.592 2.899 2.400 2.720 119,500 -0.03(-1.16%)
Apr 05, 2002 2.944 2.950 2.656 2.752 75,250 -0.22(-7.33%)
Apr 04, 2002 3.072 3.104 2.944 2.970 47,625 -0.12(-3.73%)
Apr 03, 2002 3.117 3.168 2.938 3.085 39,875 +0.04(+1.26%)
Apr 02, 2002 3.117 3.167 3.046 3.046 36,250 -0.02(-0.61%)
Apr 01, 2002 3.034 3.187 2.950 3.065 36,250 +0.17(+5.95%)
Mar 29, 2002 2.915 2.995 2.790 2.893 38,125 +0.00(+0.00%)
Mar 28, 2002 2.915 2.995 2.790 2.893 38,125 -0.01(-0.44%)
Mar 27, 2002 2.765 3.046 2.758 2.906 42,750 +0.06(+2.14%)
Mar 26, 2002 2.995 3.098 2.688 2.845 151,875 -0.31(-9.84%)
Mar 25, 2002 3.296 3.328 3.046 3.155 177,750 -0.11(-3.33%)
Mar 22, 2002 3.341 3.341 3.123 3.264 55,500 -0.08(-2.30%)
Mar 21, 2002 3.354 3.360 3.040 3.341 171,750 +0.02(+0.58%)
Mar 20, 2002 3.322 3.328 3.040 3.322 119,750 +0.03(+0.78%)
Mar 19, 2002 3.232 3.354 3.046 3.296 122,000 +0.13(+4.04%)
Mar 18, 2002 2.810 3.213 2.675 3.168 124,000 +0.28(+9.51%)
Mar 15, 2002 3.027 3.034 2.810 2.893 62,625 -0.12(-3.83%)
Mar 14, 2002 2.720 3.168 2.669 3.008 149,000 +0.32(+11.90%)
Mar 13, 2002 3.200 3.379 2.560 2.688 304,375 -0.67(-20.00%)
Mar 12, 2002 2.938 3.430 2.822 3.360 442,875 +0.52(+18.24%)
Mar 11, 2002 2.528 2.854 2.528 2.842 311,625 +0.39(+15.93%)
Mar 08, 2002 2.298 2.547 2.170 2.451 206,625 +0.23(+10.37%)
Mar 07, 2002 2.182 2.278 2.112 2.221 84,875 -0.06(-2.53%)
Mar 06, 2002 2.490 2.490 2.253 2.278 73,000 +0.05(+2.05%)
Mar 05, 2002 2.112 2.554 2.048 2.233 285,125 -0.17(-6.97%)
Mar 04, 2002 2.176 2.458 2.118 2.400 192,375 +0.35(+17.22%)
Mar 01, 2002 2.038 2.074 1.811 2.047 90,500 +0.09(+4.54%)
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.