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

Charles & Colvard (NQ: CTHR )

0.3030 -0.0024 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 28, 2004 3.712 3.763 3.526 3.699 39,125 -0.06(-1.70%)
May 27, 2004 3.712 3.763 3.616 3.763 72,750 +0.07(+1.91%)
May 26, 2004 3.667 3.712 3.520 3.693 60,875 +0.11(+3.04%)
May 25, 2004 3.322 3.674 3.322 3.584 104,500 +0.26(+7.90%)
May 24, 2004 3.302 3.341 3.264 3.322 22,375 +0.02(+0.58%)
May 21, 2004 3.290 3.354 3.290 3.302 22,500 -0.03(-0.77%)
May 20, 2004 3.360 3.360 3.219 3.328 21,500 -0.01(-0.19%)
May 19, 2004 3.072 3.334 3.072 3.334 29,000 +0.23(+7.42%)
May 18, 2004 3.091 3.104 3.053 3.104 43,875 +0.02(+0.81%)
May 17, 2004 3.104 3.136 3.079 3.079 15,875 -0.03(-1.07%)
May 14, 2004 3.136 3.136 3.112 3.112 18,750 -0.02(-0.76%)
May 13, 2004 3.136 3.136 2.886 3.136 24,750 -0.03(-0.81%)
May 12, 2004 3.174 3.174 3.059 3.162 10,500 -0.01(-0.38%)
May 11, 2004 3.168 3.194 3.168 3.174 7,750 +0.01(+0.38%)
May 10, 2004 3.105 3.168 3.104 3.162 10,000 +0.03(+1.02%)
May 07, 2004 3.174 3.258 3.104 3.130 23,250 -0.01(-0.20%)
May 06, 2004 3.169 3.206 3.136 3.136 14,750 -0.09(-2.78%)
May 05, 2004 3.251 3.315 3.104 3.226 9,125 +0.03(+0.80%)
May 04, 2004 3.169 3.213 3.168 3.200 12,250 +0.00(+0.00%)
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.