Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
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 31, 2002 30.14 30.98 28.86 29.38 3,900 -3.26(-10.00%)
May 28, 2002 33.28 34.07 32.00 32.64 3,925 -0.58(-1.73%)
May 27, 2002 34.05 35.97 32.77 33.22 2,300 +0.00(+0.00%)
May 24, 2002 34.05 35.97 32.77 33.22 2,300 +0.51(+1.57%)
May 23, 2002 32.06 33.60 31.74 32.70 4,850 +0.45(+1.39%)
May 22, 2002 33.66 33.73 32.00 32.25 5,400 -2.11(-6.15%)
May 21, 2002 36.16 36.16 33.60 34.37 4,100 -1.34(-3.76%)
May 20, 2002 36.48 36.79 33.60 35.71 6,337 -0.45(-1.24%)
May 17, 2002 36.48 37.50 35.84 36.16 4,825 +0.13(+0.36%)
May 16, 2002 34.82 37.63 33.60 36.03 10,812 +1.41(+4.07%)
May 15, 2002 32.70 35.91 32.64 34.62 6,375 +1.34(+4.04%)
May 14, 2002 31.55 33.92 31.55 33.28 5,750 +2.24(+7.22%)
May 13, 2002 30.85 31.68 30.40 31.04 9,200 -0.83(-2.59%)
May 10, 2002 31.90 31.90 29.76 31.87 3,700 -0.45(-1.40%)
May 09, 2002 30.46 32.77 30.21 32.32 5,262 +0.45(+1.41%)
May 08, 2002 32.64 34.63 29.50 31.87 8,425 +0.13(+0.40%)
May 07, 2002 33.92 34.24 31.74 31.74 5,025 -1.78(-5.31%)
May 06, 2002 34.50 35.65 33.28 33.52 2,950 -1.04(-3.00%)
May 03, 2002 33.86 35.52 31.68 34.56 4,112 +0.00(+0.00%)
May 02, 2002 34.56 36.16 34.24 34.56 2,712 +0.00(+0.00%)
May 01, 2002 34.05 34.56 32.90 34.56 5,387 +0.96(+2.86%)
Apr 30, 2002 32.06 34.24 32.00 33.60 6,175 +1.60(+5.00%)
Apr 29, 2002 36.80 36.80 31.75 32.00 12,187 -2.10(-6.16%)
Apr 26, 2002 31.94 37.12 31.36 34.10 11,675 +2.10(+6.56%)
Apr 25, 2002 31.74 32.32 31.04 32.00 9,775 -1.92(-5.66%)
Apr 24, 2002 38.08 38.98 32.51 33.92 19,787 -2.88(-7.83%)
Apr 23, 2002 35.97 38.40 35.97 36.80 25,337 +1.28(+3.60%)
Apr 22, 2002 35.71 37.89 32.00 35.52 28,550 +1.53(+4.52%)
Apr 19, 2002 32.00 35.20 31.36 33.99 38,112 +4.42(+14.94%)
Apr 18, 2002 28.61 29.76 28.61 29.57 8,075 +2.69(+10.00%)
Apr 17, 2002 26.49 28.61 25.60 26.88 14,125 +1.28(+5.00%)
Apr 16, 2002 25.22 26.68 24.51 25.60 5,400 +0.58(+2.30%)
Apr 15, 2002 25.86 25.86 24.00 25.02 3,137 -0.26(-1.01%)
Apr 12, 2002 26.75 26.75 24.96 25.28 2,937 -0.32(-1.25%)
Apr 11, 2002 25.60 26.75 25.60 25.60 1,925 +0.00(+0.00%)
Apr 10, 2002 26.05 28.61 25.41 25.60 3,375 -0.38(-1.48%)
Apr 09, 2002 28.74 28.74 25.98 25.98 2,400 -1.22(-4.47%)
Apr 08, 2002 25.92 28.99 24.00 27.20 11,950 -0.32(-1.16%)
Apr 05, 2002 29.44 29.50 26.56 27.52 7,525 -2.18(-7.33%)
Apr 04, 2002 30.72 31.04 29.44 29.70 4,762 -1.15(-3.73%)
Apr 03, 2002 31.17 31.68 29.38 30.85 3,987 +0.38(+1.26%)
Apr 02, 2002 31.17 31.67 30.46 30.46 3,625 -0.19(-0.61%)
Apr 01, 2002 30.34 31.87 29.50 30.65 3,625 +1.72(+5.95%)
Mar 29, 2002 29.15 29.95 27.90 28.93 3,812 +0.00(+0.00%)
Mar 28, 2002 29.15 29.95 27.90 28.93 3,812 -0.13(-0.44%)
Mar 27, 2002 27.65 30.46 27.58 29.06 4,275 +0.61(+2.14%)
Mar 26, 2002 29.95 30.98 26.88 28.45 15,187 -3.10(-9.84%)
Mar 25, 2002 32.96 33.28 30.46 31.55 17,775 -1.09(-3.33%)
Mar 22, 2002 33.41 33.41 31.23 32.64 5,550 -0.77(-2.30%)
Mar 21, 2002 33.54 33.60 30.40 33.41 17,175 +0.19(+0.58%)
Mar 20, 2002 33.22 33.28 30.40 33.22 11,975 +0.26(+0.78%)
Mar 19, 2002 32.32 33.54 30.46 32.96 12,200 +1.28(+4.04%)
Mar 18, 2002 28.10 32.13 26.75 31.68 12,400 +2.75(+9.51%)
Mar 15, 2002 30.27 30.34 28.10 28.93 6,262 -1.15(-3.83%)
Mar 14, 2002 27.20 31.68 26.69 30.08 14,900 +3.20(+11.90%)
Mar 13, 2002 32.00 33.79 25.60 26.88 30,437 -6.72(-20.00%)
Mar 12, 2002 29.38 34.30 28.22 33.60 44,287 +5.18(+18.24%)
Mar 11, 2002 25.28 28.54 25.28 28.42 31,162 +3.90(+15.93%)
Mar 08, 2002 22.98 25.47 21.70 24.51 20,662 +2.30(+10.37%)
Mar 07, 2002 21.82 22.78 21.12 22.21 8,487 -0.58(-2.53%)
Mar 06, 2002 24.90 24.90 22.53 22.78 7,300 +0.46(+2.05%)
Mar 05, 2002 21.12 25.54 20.48 22.33 28,512 -1.67(-6.97%)
Mar 04, 2002 21.76 24.58 21.18 24.00 19,237 +3.53(+17.22%)
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.