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 (%)
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%)
Oct 01, 2003 3.021 3.200 3.008 3.130 2,750 +0.19(+6.30%)
Sep 30, 2003 2.854 2.996 2.854 2.944 9,375 +0.05(+1.77%)
Sep 29, 2003 2.848 2.956 2.848 2.893 3,750 +0.00(+0.00%)
Sep 26, 2003 2.912 3.002 2.880 2.893 28,500 -0.11(-3.62%)
Sep 25, 2003 3.008 3.008 2.957 3.002 2,843 -0.02(-0.64%)
Sep 24, 2003 2.976 3.021 2.957 3.021 4,625 +0.01(+0.43%)
Sep 23, 2003 3.008 3.021 2.950 3.008 22,625 +0.00(+0.00%)
Sep 22, 2003 3.130 3.130 3.002 3.008 36,125 -0.13(-4.08%)
Sep 19, 2003 3.226 3.226 3.040 3.136 28,562 -0.13(-3.92%)
Sep 18, 2003 3.302 3.328 3.219 3.264 43,125 -0.06(-1.92%)
Sep 17, 2003 3.271 3.328 3.271 3.328 15,125 +0.00(+0.00%)
Sep 16, 2003 3.360 3.360 3.232 3.328 28,031 +0.09(+2.77%)
Sep 15, 2003 3.270 3.296 3.238 3.238 17,750 -0.01(-0.37%)
Sep 12, 2003 3.310 3.310 3.206 3.251 8,125 -0.07(-2.12%)
Sep 11, 2003 3.320 3.328 3.206 3.321 21,375 +0.02(+0.76%)
Sep 10, 2003 3.341 3.341 3.296 3.296 8,500 -0.06(-1.72%)
Sep 09, 2003 3.270 3.450 3.270 3.354 20,125 +0.03(+0.77%)
Sep 08, 2003 3.200 3.328 3.078 3.328 36,500 +0.07(+2.16%)
Sep 05, 2003 3.264 3.264 3.123 3.258 13,875 -0.07(-2.12%)
Sep 04, 2003 3.283 3.328 3.277 3.328 23,750 +0.01(+0.41%)
Sep 03, 2003 3.424 3.424 3.040 3.315 48,375 -0.00(-0.02%)
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.