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 (%)
Jan 31, 2022 2.150 2.560 2.410 166,305 +0.27(+12.62%)
Jan 28, 2022 2.190 2.300 2.110 2.140 223,025 -0.12(-5.31%)
Jan 27, 2022 2.340 2.370 2.250 2.260 44,038 -0.05(-2.16%)
Jan 26, 2022 2.380 2.490 2.310 2.310 74,278 -0.02(-0.86%)
Jan 25, 2022 2.300 2.370 2.295 2.330 60,218 +0.03(+1.30%)
Jan 24, 2022 2.360 2.380 2.210 2.300 143,724 -0.13(-5.35%)
Jan 21, 2022 2.450 2.500 2.350 2.430 201,604 -0.02(-0.82%)
Jan 20, 2022 2.440 2.510 2.430 2.450 202,570 -0.01(-0.41%)
Jan 19, 2022 2.520 2.580 2.410 2.460 119,843 -0.07(-2.77%)
Jan 18, 2022 2.520 2.550 2.520 2.530 33,666 -0.02(-0.78%)
Jan 14, 2022 2.550 0 -0.05(-1.92%)
Jan 13, 2022 2.620 2.660 2.560 2.600 83,041 -0.06(-2.26%)
Jan 12, 2022 2.680 2.755 2.640 2.660 88,709 +0.00(+0.00%)
Jan 11, 2022 2.560 2.720 2.530 2.660 88,919 +0.07(+2.70%)
Jan 10, 2022 2.670 2.670 2.560 2.590 100,419 -0.04(-1.52%)
Jan 07, 2022 2.700 2.732 2.630 2.630 62,004 -0.10(-3.66%)
Jan 06, 2022 2.790 2.860 2.730 2.730 119,971 -0.09(-3.19%)
Jan 05, 2022 2.870 2.900 2.780 2.820 69,720 -0.05(-1.74%)
Jan 04, 2022 2.920 2.920 2.861 2.870 81,352 -0.01(-0.35%)
Jan 03, 2022 2.890 2.900 2.809 2.880 51,256 -0.01(-0.35%)
Dec 31, 2021 2.950 3.010 2.830 2.890 80,701 -0.09(-3.02%)
Dec 30, 2021 2.990 3.040 2.970 2.980 112,917 -0.05(-1.65%)
Dec 29, 2021 2.970 3.030 2.930 3.030 65,215 +0.06(+2.02%)
Dec 28, 2021 2.920 3.020 2.910 2.970 148,167 +0.03(+1.02%)
Dec 27, 2021 2.850 2.980 2.848 2.940 150,491 +0.06(+2.08%)
Dec 23, 2021 2.800 2.940 2.760 2.880 61,322 +0.12(+4.35%)
Dec 22, 2021 2.740 2.790 2.735 2.760 50,041 +0.02(+0.73%)
Dec 21, 2021 2.680 2.740 2.650 2.740 61,126 +0.08(+3.01%)
Dec 20, 2021 2.670 2.670 2.570 2.660 94,076 -0.01(-0.37%)
Dec 17, 2021 2.570 2.680 2.510 2.670 212,587 +0.06(+2.30%)
Dec 16, 2021 2.700 2.750 2.570 2.610 81,231 -0.09(-3.33%)
Dec 15, 2021 2.750 2.760 2.590 2.700 241,366 -0.07(-2.53%)
Dec 14, 2021 2.830 2.830 2.735 2.770 65,249 -0.07(-2.46%)
Dec 13, 2021 2.950 2.990 2.780 2.840 192,293 -0.09(-3.07%)
Dec 10, 2021 2.850 2.990 2.840 2.930 123,725 +0.09(+3.17%)
Dec 09, 2021 2.880 2.900 2.840 2.840 65,252 -0.06(-2.07%)
Dec 08, 2021 2.940 2.960 2.870 2.900 57,268 -0.07(-2.36%)
Dec 07, 2021 2.910 3.000 2.870 2.970 191,331 +0.17(+6.07%)
Dec 06, 2021 2.920 2.920 2.740 2.800 342,796 -0.07(-2.44%)
Dec 03, 2021 2.950 2.950 2.830 2.870 138,151 -0.07(-2.38%)
Dec 02, 2021 3.040 3.060 2.920 2.940 137,982 -0.03(-1.01%)
Dec 01, 2021 3.110 3.150 2.940 2.970 137,402 -0.12(-3.88%)
Nov 30, 2021 3.070 3.090 3.011 3.090 156,387 +0.03(+0.98%)
Nov 29, 2021 3.090 3.150 3.030 3.060 115,489 -0.04(-1.29%)
Nov 26, 2021 3.100 3.104 3.000 3.100 120,671 -0.08(-2.52%)
Nov 24, 2021 3.200 3.200 3.140 3.180 59,235 -0.03(-0.93%)
Nov 23, 2021 3.280 3.290 3.180 3.210 109,178 -0.07(-2.13%)
Nov 22, 2021 3.300 3.380 3.170 3.280 225,975 +0.03(+0.92%)
Nov 19, 2021 3.200 3.280 3.100 3.250 186,528 +0.07(+2.20%)
Nov 18, 2021 3.210 3.240 3.160 3.180 190,361 -0.07(-2.15%)
Nov 17, 2021 3.270 3.280 3.130 3.250 192,954 +0.09(+2.85%)
Nov 16, 2021 3.110 3.280 3.045 3.160 206,494 +0.06(+1.94%)
Nov 15, 2021 3.180 3.200 3.030 3.100 393,614 -0.12(-3.73%)
Nov 12, 2021 3.220 3.319 3.150 3.220 231,805 -0.10(-3.01%)
Nov 11, 2021 3.410 3.410 3.310 3.320 81,719 -0.09(-2.64%)
Nov 10, 2021 3.450 3.410 330,654 -0.04(-1.16%)
Nov 09, 2021 3.360 3.460 3.184 3.450 513,685 +0.18(+5.50%)
Nov 08, 2021 3.440 3.480 3.160 3.270 417,242 -0.04(-1.21%)
Nov 05, 2021 3.150 3.350 3.000 3.310 749,286 +0.26(+8.52%)
Nov 04, 2021 3.200 3.210 3.020 3.050 199,911 -0.10(-3.17%)
Nov 03, 2021 3.300 3.300 3.104 3.150 258,582 -0.10(-3.08%)
Nov 02, 2021 3.140 3.280 3.100 3.250 626,109 +0.13(+4.17%)
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.