Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3274 -0.0326 (-9.06%)
Streaming Delayed Price Updated: 2:47 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 (%)
Feb 26, 2021 2.280 2.400 2.230 2.380 612,000 +0.20(+9.17%)
Feb 25, 2021 2.320 2.330 2.170 2.180 408,303 -0.14(-6.03%)
Feb 24, 2021 2.230 2.340 2.190 2.320 558,961 +0.11(+4.98%)
Feb 23, 2021 2.200 2.230 2.020 2.210 580,588 -0.09(-3.91%)
Feb 22, 2021 2.240 2.350 2.180 2.300 677,928 +0.01(+0.44%)
Feb 19, 2021 2.230 2.345 2.180 2.290 508,100 +0.04(+1.78%)
Feb 18, 2021 2.340 2.350 2.210 2.250 829,293 -0.12(-5.06%)
Feb 17, 2021 2.390 2.400 2.260 2.370 706,264 -0.08(-3.27%)
Feb 16, 2021 2.360 2.450 2.310 2.450 859,051 +0.11(+4.70%)
Feb 12, 2021 2.350 2.470 2.315 2.340 611,900 -0.01(-0.43%)
Feb 11, 2021 2.550 2.550 2.350 2.350 1,016,034 -0.11(-4.47%)
Feb 10, 2021 2.690 2.690 2.380 2.460 1,093,601 -0.20(-7.52%)
Feb 09, 2021 2.490 2.700 2.380 2.660 1,500,455 +0.16(+6.40%)
Feb 08, 2021 2.380 2.500 2.280 2.500 2,017,883 +0.11(+4.60%)
Feb 05, 2021 2.420 2.450 2.200 2.390 3,084,500 +0.35(+17.16%)
Feb 04, 2021 2.350 2.390 1.750 2.040 4,771,838 -0.29(-12.45%)
Feb 03, 2021 2.380 2.500 2.210 2.330 3,133,151 +0.23(+10.95%)
Feb 02, 2021 1.830 2.150 1.780 2.100 5,196,512 +0.31(+17.32%)
Feb 01, 2021 1.820 1.820 1.670 1.790 591,614 +0.06(+3.47%)
Jan 29, 2021 1.690 1.843 1.650 1.730 844,900 +0.05(+2.98%)
Jan 28, 2021 1.670 1.690 1.570 1.680 374,325 +0.01(+0.60%)
Jan 27, 2021 1.520 1.690 1.500 1.670 1,104,973 +0.20(+13.61%)
Jan 26, 2021 1.460 1.480 1.420 1.470 189,931 +0.02(+1.38%)
Jan 25, 2021 1.430 1.480 1.420 1.450 187,969 +0.01(+0.69%)
Jan 22, 2021 1.420 1.450 1.360 1.440 233,400 +0.05(+3.60%)
Jan 21, 2021 1.350 1.410 1.330 1.390 381,799 +0.05(+3.73%)
Jan 20, 2021 1.330 1.350 1.314 1.340 129,228 +0.01(+0.75%)
Jan 19, 2021 1.370 1.370 1.300 1.330 175,663 -0.02(-1.48%)
Jan 15, 2021 1.330 1.370 1.300 1.350 202,100 +0.03(+2.27%)
Jan 14, 2021 1.330 1.350 1.300 1.320 102,119 -0.01(-0.75%)
Jan 13, 2021 1.310 1.340 1.300 1.330 110,395 +0.02(+1.53%)
Jan 12, 2021 1.320 1.330 1.300 1.310 88,306 +0.00(+0.00%)
Jan 11, 2021 1.300 1.340 1.300 1.310 118,677 -0.03(-2.24%)
Jan 08, 2021 1.350 1.370 1.280 1.340 351,700 -0.01(-0.74%)
Jan 07, 2021 1.310 1.350 1.290 1.350 299,404 +0.06(+4.65%)
Jan 06, 2021 1.260 1.320 1.260 1.290 185,587 +0.02(+1.57%)
Jan 05, 2021 1.250 1.296 1.242 1.270 130,163 +0.02(+1.60%)
Jan 04, 2021 1.250 1.260 1.220 1.250 126,033 +0.02(+1.63%)
Dec 31, 2020 1.230 1.230 1.230 257,990 -0.03(-2.38%)
Dec 30, 2020 1.300 1.302 1.220 1.260 257,990 +0.00(+0.00%)
Dec 29, 2020 1.280 1.360 1.240 1.260 316,399 -0.02(-1.56%)
Dec 28, 2020 1.340 1.340 1.280 1.280 142,009 -0.04(-3.03%)
Dec 24, 2020 1.300 1.330 1.290 1.320 68,600 +0.04(+3.13%)
Dec 23, 2020 1.310 1.320 1.270 1.280 155,258 -0.03(-2.29%)
Dec 22, 2020 1.280 1.310 1.270 1.310 64,444 +0.02(+1.55%)
Dec 21, 2020 1.270 1.310 1.270 1.290 122,644 -0.01(-0.77%)
Dec 18, 2020 1.310 1.341 1.300 1.300 94,000 +0.01(+0.78%)
Dec 17, 2020 1.330 1.339 1.280 1.290 106,229 -0.05(-3.73%)
Dec 16, 2020 1.350 1.360 1.330 1.340 109,343 +0.00(+0.00%)
Dec 15, 2020 1.290 1.350 1.280 1.340 306,428 +0.04(+3.08%)
Dec 14, 2020 1.320 1.320 1.280 1.300 76,826 -0.01(-0.76%)
Dec 11, 2020 1.310 1.330 1.280 1.310 159,300 +0.01(+0.77%)
Dec 10, 2020 1.300 1.310 1.270 1.300 135,102 +0.02(+1.56%)
Dec 09, 2020 1.280 1.310 1.270 1.280 166,811 +0.04(+3.23%)
Dec 08, 2020 1.200 1.250 1.190 1.240 167,567 +0.03(+2.48%)
Dec 07, 2020 1.220 1.250 1.180 1.210 191,328 -0.02(-1.63%)
Dec 04, 2020 1.250 1.273 1.213 1.230 139,700 -0.01(-0.81%)
Dec 03, 2020 1.210 1.290 1.210 1.240 425,752 +0.04(+3.33%)
Dec 02, 2020 1.170 1.200 1.160 1.200 142,047 +0.04(+3.45%)
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.