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

Charles & Colvard (NQ: CTHR )

0.3560 +0.0227 (+6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 3.040 3.456 3.040 3.443 20,875 +0.16(+4.89%)
Dec 30, 2002 3.200 3.283 3.136 3.283 21,500 -0.00(-0.02%)
Dec 27, 2002 3.328 3.354 3.200 3.283 30,250 -0.12(-3.39%)
Dec 26, 2002 3.334 3.398 3.296 3.398 10,000 -0.01(-0.38%)
Dec 24, 2002 3.328 3.424 3.213 3.411 22,750 -0.04(-1.30%)
Dec 23, 2002 3.610 3.712 3.232 3.456 47,500 -0.20(-5.59%)
Dec 20, 2002 3.610 3.667 3.507 3.661 12,375 -0.04(-1.21%)
Dec 19, 2002 3.603 3.706 3.507 3.706 33,625 +0.06(+1.76%)
Dec 18, 2002 3.840 3.840 3.584 3.642 13,000 -0.10(-2.57%)
Dec 17, 2002 3.802 3.872 3.686 3.738 60,000 -0.01(-0.17%)
Dec 16, 2002 3.680 3.770 3.597 3.744 25,250 +0.11(+2.99%)
Dec 13, 2002 3.533 3.667 3.507 3.635 21,375 +0.12(+3.46%)
Dec 12, 2002 3.558 3.558 3.430 3.514 26,250 +0.05(+1.48%)
Dec 11, 2002 3.552 3.565 3.430 3.462 16,500 -0.09(-2.52%)
Dec 10, 2002 3.533 3.712 3.533 3.552 15,875 -0.11(-3.12%)
Dec 09, 2002 3.770 3.840 3.603 3.667 24,500 -0.14(-3.71%)
Dec 06, 2002 3.814 3.821 3.782 3.808 2,875 +0.05(+1.36%)
Dec 05, 2002 3.846 3.846 3.744 3.757 12,750 -0.07(-1.92%)
Dec 04, 2002 3.840 3.856 3.744 3.830 21,375 -0.06(-1.56%)
Dec 03, 2002 4.058 4.058 3.744 3.891 63,750 -0.01(-0.33%)
Dec 02, 2002 3.968 4.173 3.885 3.904 209,625 +0.10(+2.71%)
Nov 29, 2002 3.520 3.802 3.520 3.801 60,625 +0.23(+6.45%)
Nov 27, 2002 3.514 3.610 3.488 3.571 30,250 +0.10(+2.93%)
Nov 26, 2002 3.354 3.520 3.270 3.469 44,875 +0.13(+3.83%)
Nov 25, 2002 3.238 3.360 3.232 3.341 26,000 +0.01(+0.38%)
Nov 22, 2002 3.328 3.354 3.226 3.328 22,500 +0.08(+2.42%)
Nov 21, 2002 3.110 3.322 3.110 3.249 33,875 +0.09(+2.98%)
Nov 20, 2002 3.153 3.296 3.085 3.155 32,875 -0.01(-0.19%)
Nov 19, 2002 3.187 3.194 3.034 3.161 33,000 -0.03(-0.82%)
Nov 18, 2002 3.136 3.219 2.880 3.187 68,250 +0.04(+1.22%)
Nov 15, 2002 3.238 3.290 3.008 3.149 36,375 -0.05(-1.58%)
Nov 14, 2002 3.168 3.200 3.136 3.199 55,375 +0.06(+2.02%)
Nov 13, 2002 3.066 3.168 3.046 3.136 62,875 +0.07(+2.30%)
Nov 12, 2002 2.950 3.072 2.886 3.066 15,125 +0.11(+3.68%)
Nov 11, 2002 2.976 2.995 2.912 2.957 23,875 +0.08(+2.67%)
Nov 08, 2002 2.880 2.944 2.854 2.880 32,500 -0.04(-1.32%)
Nov 07, 2002 2.918 2.944 2.880 2.918 31,125 -0.03(-0.87%)
Nov 06, 2002 2.880 3.002 2.880 2.944 43,750 +0.06(+2.22%)
Nov 05, 2002 2.912 2.912 2.400 2.880 18,875 -0.02(-0.66%)
Nov 04, 2002 3.040 3.072 2.886 2.899 14,500 -0.14(-4.61%)
Nov 01, 2002 2.714 3.039 2.656 3.039 63,625 +0.32(+11.74%)
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%)
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.