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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.280 1.350 1.260 1.350 30,561 +0.06(+4.65%)
Jul 28, 2022 1.260 1.299 1.260 1.290 34,754 +0.01(+0.78%)
Jul 27, 2022 1.310 1.310 1.270 1.280 11,921 +0.03(+2.40%)
Jul 26, 2022 1.330 1.330 1.245 1.250 93,496 -0.06(-4.58%)
Jul 25, 2022 1.350 1.360 1.310 1.310 19,022 -0.06(-4.38%)
Jul 22, 2022 1.310 1.380 1.310 1.370 33,061 +0.02(+1.48%)
Jul 21, 2022 1.300 1.350 1.300 1.350 30,783 +0.03(+2.27%)
Jul 20, 2022 1.300 1.340 1.261 1.320 26,312 +0.01(+0.76%)
Jul 19, 2022 1.320 1.340 1.310 1.310 25,527 -0.02(-1.50%)
Jul 18, 2022 1.300 1.350 1.300 1.330 45,718 +0.03(+2.32%)
Jul 15, 2022 1.280 1.304 1.270 1.300 20,247 +0.02(+1.55%)
Jul 14, 2022 1.330 1.330 1.270 1.280 34,307 -0.04(-3.03%)
Jul 13, 2022 1.310 1.325 1.280 1.320 85,771 -0.02(-1.44%)
Jul 12, 2022 1.310 1.350 1.280 1.339 20,861 +0.01(+0.70%)
Jul 11, 2022 1.310 1.330 1.280 1.330 38,413 +0.03(+2.31%)
Jul 08, 2022 1.330 1.330 1.300 1.300 25,924 -0.02(-1.40%)
Jul 07, 2022 1.265 1.320 1.265 1.318 57,859 +0.07(+5.47%)
Jul 06, 2022 1.260 1.260 1.230 1.250 21,949 +0.02(+1.63%)
Jul 05, 2022 1.230 1.279 1.230 1.230 60,184 -0.05(-3.91%)
Jul 01, 2022 1.278 1.295 1.255 1.280 36,805 +0.06(+4.92%)
Jun 30, 2022 1.260 1.270 1.220 1.220 28,279 -0.05(-3.93%)
Jun 29, 2022 1.270 1.279 1.225 1.270 27,157 +0.03(+2.41%)
Jun 28, 2022 1.270 1.290 1.230 1.240 30,463 -0.05(-3.88%)
Jun 27, 2022 1.290 1.300 1.260 1.290 45,860 +0.03(+2.38%)
Jun 24, 2022 1.180 1.260 1.180 1.260 54,252 +0.07(+5.88%)
Jun 23, 2022 1.300 1.300 1.170 1.190 175,386 -0.09(-7.03%)
Jun 22, 2022 1.290 1.290 1.250 1.280 28,192 +0.01(+0.79%)
Jun 21, 2022 1.290 1.290 1.250 1.270 82,400 -0.03(-2.31%)
Jun 17, 2022 1.290 1.310 1.260 1.300 34,385 +0.01(+0.78%)
Jun 16, 2022 1.270 1.300 1.270 1.290 42,214 -0.01(-0.77%)
Jun 15, 2022 1.300 1.340 1.300 1.300 80,118 +0.03(+2.36%)
Jun 14, 2022 1.300 1.300 1.270 1.270 50,263 -0.01(-0.78%)
Jun 13, 2022 1.300 1.360 1.280 1.280 108,634 -0.08(-5.89%)
Jun 10, 2022 1.400 1.400 1.350 1.360 27,216 -0.02(-1.44%)
Jun 09, 2022 1.419 1.425 1.370 1.380 40,898 -0.06(-4.17%)
Jun 08, 2022 1.410 1.460 1.410 1.440 35,897 -0.02(-1.37%)
Jun 07, 2022 1.430 1.470 1.410 1.460 67,232 +0.02(+1.39%)
Jun 06, 2022 1.440 1.440 1.380 1.440 21,415 +0.00(+0.00%)
Jun 03, 2022 1.380 1.440 1.360 1.440 54,914 +0.06(+4.35%)
Jun 02, 2022 1.390 1.390 1.350 1.380 30,977 +0.03(+2.22%)
Jun 01, 2022 1.350 1.360 1.340 1.350 29,336 +0.01(+0.75%)
May 31, 2022 1.330 1.350 1.330 1.340 143,380 +0.02(+1.52%)
May 27, 2022 1.280 1.350 1.270 1.320 187,795 +0.05(+3.94%)
May 26, 2022 1.320 1.380 1.270 1.270 142,616 -0.07(-5.22%)
May 25, 2022 1.370 1.380 1.330 1.340 71,089 -0.01(-0.74%)
May 24, 2022 1.370 1.380 1.340 1.350 53,293 -0.04(-2.88%)
May 23, 2022 1.430 1.430 1.360 1.390 40,654 -0.01(-0.71%)
May 20, 2022 1.400 1.420 1.330 1.400 79,877 +0.01(+0.72%)
May 19, 2022 1.390 1.410 1.380 1.390 16,158 -0.01(-0.71%)
May 18, 2022 1.450 1.465 1.400 1.400 8,099 -0.07(-4.76%)
May 17, 2022 1.420 1.490 1.400 1.470 31,512 +0.08(+5.76%)
May 16, 2022 1.380 1.430 1.360 1.390 36,602 +0.01(+0.72%)
May 13, 2022 1.350 1.450 1.350 1.380 55,264 +0.03(+2.22%)
May 12, 2022 1.360 1.390 1.350 1.350 79,305 -0.05(-3.57%)
May 11, 2022 1.400 1.400 1.360 1.400 32,618 +0.00(+0.00%)
May 10, 2022 1.440 1.460 1.380 1.400 30,968 -0.05(-3.59%)
May 09, 2022 1.380 1.500 1.360 1.452 97,589 +0.04(+2.99%)
May 06, 2022 1.390 1.490 1.390 1.410 72,650 +0.01(+0.71%)
May 05, 2022 1.420 1.420 1.374 1.400 154,550 -0.01(-0.71%)
May 04, 2022 1.350 1.410 1.350 1.410 49,519 +0.06(+4.44%)
May 03, 2022 1.360 1.390 1.350 1.350 70,318 -0.02(-1.46%)
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.