Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.38 29.44 28.80 29.44 2,912 +0.32(+1.10%)
May 29, 2003 29.25 29.44 26.94 29.12 6,287 +0.00(+0.00%)
May 28, 2003 27.84 29.63 27.84 29.12 2,362 +0.45(+1.56%)
May 27, 2003 29.89 29.95 28.67 28.67 1,250 -0.45(-1.54%)
May 23, 2003 27.58 29.44 26.88 29.12 4,337 +1.73(+6.31%)
May 22, 2003 27.20 27.58 26.88 27.39 1,987 -0.38(-1.38%)
May 21, 2003 28.67 28.67 27.26 27.78 2,012 -0.70(-2.47%)
May 20, 2003 27.58 29.57 27.58 28.48 2,425 +1.15(+4.22%)
May 19, 2003 26.75 27.52 26.11 27.33 4,837 +0.77(+2.89%)
May 16, 2003 27.52 29.12 26.37 26.56 5,650 -0.96(-3.49%)
May 15, 2003 28.42 28.80 27.07 27.52 5,950 -0.12(-0.44%)
May 14, 2003 27.52 28.29 27.20 27.64 2,000 -0.01(-0.02%)
May 13, 2003 27.20 27.90 27.20 27.65 2,550 -0.19(-0.69%)
May 12, 2003 28.48 28.74 27.20 27.84 2,475 -0.70(-2.47%)
May 09, 2003 27.58 28.67 27.58 28.54 387 +1.28(+4.69%)
May 08, 2003 26.94 27.84 26.94 27.26 1,787 +0.07(+0.26%)
May 07, 2003 27.58 29.12 26.88 27.19 5,187 -0.77(-2.77%)
May 06, 2003 28.10 28.10 27.52 27.97 2,200 -0.51(-1.78%)
May 05, 2003 29.44 29.44 27.26 28.47 6,012 -0.97(-3.28%)
May 02, 2003 29.50 29.63 29.44 29.44 1,900 -0.13(-0.43%)
May 01, 2003 29.50 29.57 29.18 29.57 3,325 -0.06(-0.22%)
Apr 30, 2003 29.89 29.89 29.31 29.63 1,912 -0.26(-0.86%)
Apr 29, 2003 29.76 29.89 29.25 29.89 687 +0.45(+1.52%)
Apr 28, 2003 29.25 29.57 29.25 29.44 300 +0.32(+1.10%)
Apr 25, 2003 29.76 29.82 29.12 29.12 1,275 -0.77(-2.57%)
Apr 24, 2003 29.63 29.89 29.25 29.89 1,700 +0.45(+1.52%)
Apr 23, 2003 29.25 29.89 28.86 29.44 1,075 +0.64(+2.22%)
Apr 22, 2003 28.48 29.76 28.48 28.80 2,862 +0.38(+1.35%)
Apr 21, 2003 28.86 28.86 27.90 28.42 1,537 -0.96(-3.27%)
Apr 17, 2003 30.72 31.68 26.88 29.38 7,212 -0.90(-2.96%)
Apr 16, 2003 31.10 31.10 29.76 30.27 2,450 -0.77(-2.47%)
Apr 15, 2003 30.91 31.49 30.78 31.04 2,025 -0.06(-0.21%)
Apr 14, 2003 31.04 31.36 31.04 31.10 875 +0.06(+0.21%)
Apr 11, 2003 31.10 31.62 31.04 31.04 1,037 +0.00(+0.00%)
Apr 10, 2003 31.04 31.04 30.98 31.04 262 +0.00(+0.00%)
Apr 09, 2003 30.98 31.04 30.08 31.04 525 +0.00(+0.00%)
Apr 08, 2003 31.04 31.04 30.91 31.04 512 +0.52(+1.72%)
Apr 07, 2003 29.44 30.72 29.31 30.52 875 +1.08(+3.65%)
Apr 04, 2003 29.89 30.40 29.44 29.44 1,687 -0.26(-0.86%)
Apr 03, 2003 29.89 30.08 29.38 29.70 1,650 -0.13(-0.43%)
Apr 02, 2003 29.18 31.30 29.18 29.82 2,837 +1.02(+3.56%)
Apr 01, 2003 27.84 29.12 27.84 28.80 1,362 +0.96(+3.45%)
Mar 31, 2003 29.44 29.44 26.11 27.84 2,162 -1.34(-4.61%)
Mar 28, 2003 29.70 29.70 28.67 29.18 1,100 -1.15(-3.80%)
Mar 27, 2003 30.66 30.66 29.44 30.34 550 +0.38(+1.28%)
Mar 26, 2003 31.04 31.23 29.95 29.95 1,250 -1.02(-3.31%)
Mar 25, 2003 30.34 30.98 30.34 30.98 187 -0.13(-0.41%)
Mar 24, 2003 30.40 31.87 30.40 31.10 1,025 -0.58(-1.82%)
Mar 21, 2003 29.93 31.87 29.93 31.68 1,462 +1.54(+5.10%)
Mar 20, 2003 28.86 30.14 28.86 30.14 262 +0.38(+1.29%)
Mar 19, 2003 29.76 29.85 29.76 29.76 262 -0.38(-1.27%)
Mar 18, 2003 29.44 30.14 29.12 30.14 625 +0.06(+0.21%)
Mar 17, 2003 30.53 30.53 28.22 30.08 111,250 -0.70(-2.29%)
Mar 14, 2003 31.23 31.23 30.40 30.78 1,062 -0.26(-0.82%)
Mar 13, 2003 29.57 31.04 29.18 31.04 1,212 +1.66(+5.66%)
Mar 12, 2003 29.18 29.38 29.18 29.38 112 -0.70(-2.34%)
Mar 11, 2003 29.18 30.14 29.18 30.08 700 +0.90(+3.07%)
Mar 10, 2003 28.86 29.89 28.86 29.18 1,112 +0.38(+1.33%)
Mar 07, 2003 30.98 31.81 27.46 28.80 7,050 -3.01(-9.46%)
Mar 06, 2003 31.81 31.87 31.30 31.81 875 +0.77(+2.47%)
Mar 05, 2003 31.68 31.68 30.91 31.04 1,412 -0.64(-2.02%)
Mar 04, 2003 32.38 32.45 31.68 31.68 3,300 -1.66(-4.99%)
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.