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 (%)
Oct 29, 2004 5.056 5.120 5.056 5.112 37,375 +0.01(+0.28%)
Oct 28, 2004 5.056 5.129 5.056 5.098 6,375 -0.04(-0.78%)
Oct 27, 2004 5.184 5.184 5.037 5.139 29,250 +0.04(+0.87%)
Oct 26, 2004 5.210 5.210 5.056 5.094 13,875 -0.13(-2.45%)
Oct 25, 2004 5.299 5.299 5.139 5.222 28,000 -0.04(-0.85%)
Oct 22, 2004 5.088 5.267 4.998 5.267 59,125 +0.27(+5.38%)
Oct 21, 2004 4.819 5.030 4.774 4.998 22,750 +0.15(+3.18%)
Oct 20, 2004 4.864 4.864 4.774 4.844 7,375 -0.03(-0.54%)
Oct 19, 2004 4.870 4.902 4.768 4.870 18,250 +0.03(+0.53%)
Oct 18, 2004 5.101 5.101 4.800 4.845 26,500 -0.05(-1.05%)
Oct 15, 2004 4.833 4.909 4.800 4.896 23,875 +0.03(+0.67%)
Oct 14, 2004 4.832 5.088 4.832 4.863 38,625 +0.01(+0.25%)
Oct 13, 2004 5.152 5.222 4.851 4.851 61,125 -0.43(-8.12%)
Oct 12, 2004 5.242 5.286 5.126 5.280 29,875 +0.03(+0.60%)
Oct 11, 2004 5.498 5.498 5.114 5.249 63,500 -0.16(-2.95%)
Oct 08, 2004 5.280 5.549 5.280 5.408 51,500 +0.10(+1.81%)
Oct 07, 2004 5.472 5.472 5.312 5.312 16,000 -0.12(-2.24%)
Oct 06, 2004 5.286 5.472 5.184 5.434 32,000 +0.12(+2.28%)
Oct 05, 2004 5.536 5.536 5.313 5.313 41,875 -0.10(-1.88%)
Oct 04, 2004 5.562 5.696 5.414 5.414 41,500 -0.09(-1.63%)
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.