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

Charles & Colvard (NQ: CTHR )

0.3600 -0.0190 (-5.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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%)
May 03, 2004 3.200 3.264 3.174 3.200 14,375 -0.06(-1.96%)
Apr 30, 2004 3.104 3.302 3.072 3.264 51,375 +0.13(+4.08%)
Apr 29, 2004 3.264 3.264 3.104 3.136 74,375 -0.12(-3.73%)
Apr 28, 2004 3.334 3.360 3.219 3.258 31,250 -0.06(-1.93%)
Apr 27, 2004 3.264 3.322 3.200 3.322 39,000 +0.04(+1.37%)
Apr 26, 2004 3.200 3.296 3.200 3.277 16,125 +0.08(+2.40%)
Apr 23, 2004 3.104 3.258 3.104 3.200 10,375 +0.00(+0.00%)
Apr 22, 2004 3.136 3.213 3.136 3.200 8,750 +0.12(+3.73%)
Apr 21, 2004 3.098 3.169 3.085 3.085 5,750 -0.03(-0.82%)
Apr 20, 2004 3.194 3.194 3.110 3.110 7,000 +0.01(+0.19%)
Apr 19, 2004 3.072 3.162 3.072 3.105 3,125 +0.02(+0.64%)
Apr 16, 2004 3.168 3.238 2.944 3.085 43,500 -0.12(-3.60%)
Apr 15, 2004 3.194 3.328 3.104 3.200 18,500 +0.01(+0.20%)
Apr 14, 2004 3.187 3.200 3.072 3.194 13,375 -0.03(-0.80%)
Apr 13, 2004 3.149 3.219 3.149 3.219 8,250 +0.01(+0.20%)
Apr 12, 2004 3.162 3.213 3.136 3.213 7,875 +0.03(+0.80%)
Apr 08, 2004 3.136 3.200 3.136 3.187 12,250 -0.01(-0.40%)
Apr 07, 2004 3.162 3.226 3.098 3.200 14,000 -0.01(-0.20%)
Apr 06, 2004 3.200 3.245 3.200 3.206 8,500 -0.03(-0.79%)
Apr 05, 2004 3.200 3.309 3.149 3.232 23,375 +0.07(+2.23%)
Apr 02, 2004 3.162 3.258 3.078 3.162 15,250 -0.04(-1.20%)
Apr 01, 2004 3.264 3.309 3.072 3.200 34,500 -0.12(-3.47%)
Mar 31, 2004 3.274 3.315 3.232 3.315 6,500 +0.00(+0.00%)
Mar 30, 2004 3.264 3.315 3.264 3.315 44,000 +0.06(+1.77%)
Mar 29, 2004 3.200 3.264 3.200 3.258 19,000 +0.06(+1.80%)
Mar 26, 2004 3.200 3.231 3.174 3.200 33,125 +0.03(+0.81%)
Mar 25, 2004 3.168 3.194 3.155 3.174 14,000 +0.03(+0.81%)
Mar 24, 2004 3.110 3.155 3.098 3.149 28,750 +0.04(+1.44%)
Mar 23, 2004 3.110 3.110 3.046 3.104 15,000 +0.01(+0.41%)
Mar 22, 2004 3.072 3.091 2.976 3.091 25,000 +0.02(+0.63%)
Mar 19, 2004 3.046 3.104 3.027 3.072 12,500 +0.01(+0.42%)
Mar 18, 2004 2.963 3.110 2.957 3.059 32,875 +0.05(+1.70%)
Mar 17, 2004 2.944 3.110 2.880 3.008 48,250 +0.13(+4.68%)
Mar 16, 2004 2.899 2.899 2.842 2.874 12,000 -0.06(-2.18%)
Mar 15, 2004 2.880 2.944 2.854 2.938 7,125 +0.04(+1.35%)
Mar 12, 2004 2.931 2.995 2.816 2.899 19,375 +0.02(+0.64%)
Mar 11, 2004 2.848 2.880 2.829 2.880 20,875 +0.03(+0.90%)
Mar 10, 2004 2.848 2.944 2.810 2.854 12,750 +0.02(+0.68%)
Mar 09, 2004 2.886 2.950 2.797 2.835 55,625 -0.11(-3.70%)
Mar 08, 2004 2.989 2.995 2.893 2.944 32,500 -0.10(-3.16%)
Mar 05, 2004 3.194 3.194 3.034 3.040 37,125 -0.11(-3.46%)
Mar 04, 2004 2.944 3.174 2.944 3.149 33,625 +0.13(+4.46%)
Mar 03, 2004 3.040 3.040 2.829 3.014 34,750 -0.09(-2.89%)
Mar 02, 2004 2.944 3.162 2.931 3.104 95,500 +0.19(+6.59%)
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.