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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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%)
Oct 01, 2002 2.573 2.656 2.554 2.601 15,625 -0.04(-1.34%)
Sep 30, 2002 2.643 2.643 2.566 2.636 12,000 -0.05(-1.93%)
Sep 27, 2002 2.598 2.784 2.573 2.688 20,125 -0.00(-0.12%)
Sep 26, 2002 2.752 2.752 2.592 2.691 4,625 -0.01(-0.36%)
Sep 25, 2002 2.573 2.733 2.554 2.701 25,500 +0.13(+4.98%)
Sep 24, 2002 2.592 2.605 2.528 2.573 48,500 -0.08(-2.90%)
Sep 23, 2002 2.579 2.669 2.579 2.650 4,250 -0.04(-1.64%)
Sep 20, 2002 2.534 2.694 2.528 2.694 23,375 +0.12(+4.47%)
Sep 19, 2002 2.592 2.592 2.496 2.579 18,625 -0.01(-0.52%)
Sep 18, 2002 2.630 2.630 2.534 2.592 3,875 -0.03(-1.22%)
Sep 17, 2002 2.592 2.745 2.592 2.624 6,875 +0.03(+1.17%)
Sep 16, 2002 2.534 2.624 2.534 2.594 9,250 +0.00(+0.06%)
Sep 13, 2002 2.790 2.790 2.592 2.592 17,500 -0.16(-5.81%)
Sep 12, 2002 2.739 2.874 2.688 2.752 51,750 +0.03(+1.18%)
Sep 11, 2002 2.630 2.726 2.630 2.720 10,375 +0.03(+1.19%)
Sep 10, 2002 2.618 2.688 2.618 2.688 7,875 +0.08(+3.19%)
Sep 09, 2002 2.592 2.687 2.579 2.605 43,875 +0.01(+0.46%)
Sep 06, 2002 2.688 2.688 2.579 2.593 787,500 -0.06(-2.37%)
Sep 05, 2002 2.586 2.656 2.586 2.656 17,250 -0.03(-1.19%)
Sep 04, 2002 2.688 2.688 2.573 2.688 17,625 +0.00(+0.00%)
Sep 03, 2002 2.547 2.688 2.547 2.688 4,125 +0.00(+0.00%)
Aug 30, 2002 2.566 2.688 2.560 2.688 2,500 +0.06(+2.44%)
Aug 29, 2002 2.624 2.688 2.624 2.624 14,750 -0.06(-2.12%)
Aug 28, 2002 2.632 2.682 2.624 2.681 7,000 -0.03(-1.18%)
Aug 27, 2002 2.719 2.719 2.566 2.713 6,375 +0.02(+0.93%)
Aug 26, 2002 2.746 2.809 2.663 2.688 15,375 -0.05(-1.87%)
Aug 23, 2002 2.490 2.739 2.483 2.739 107,250 +0.24(+9.72%)
Aug 22, 2002 2.534 2.560 2.400 2.497 27,375 -0.06(-2.50%)
Aug 21, 2002 2.548 2.687 2.548 2.561 18,250 -0.10(-3.80%)
Aug 20, 2002 2.744 2.744 2.554 2.662 15,625 +0.04(+1.69%)
Aug 16, 2002 2.560 2.618 2.560 2.618 14,875 +0.06(+2.25%)
Aug 15, 2002 2.618 2.618 2.504 2.560 6,500 +0.00(+0.00%)
Aug 14, 2002 2.528 2.611 2.464 2.560 12,375 +0.13(+5.26%)
Aug 13, 2002 2.451 2.483 2.432 2.432 14,625 -0.01(-0.52%)
Aug 12, 2002 2.489 2.489 2.304 2.445 14,312 -0.24(-8.83%)
Aug 07, 2002 2.663 2.682 2.623 2.682 1,750 +0.12(+4.75%)
Aug 06, 2002 2.496 2.560 2.438 2.560 6,500 +0.06(+2.59%)
Aug 05, 2002 2.438 2.495 2.400 2.495 50,000 +0.06(+2.34%)
Aug 02, 2002 2.560 2.561 2.432 2.438 17,375 -0.19(-7.07%)
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.