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

Charles & Colvard (NQ: CTHR )

0.3411 -0.0040 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 2.920 2.940 2.810 2.860 164,930 -0.04(-1.38%)
Aug 30, 2021 2.900 3.050 2.850 2.900 136,805 -0.01(-0.34%)
Aug 27, 2021 2.810 3.020 2.809 2.910 80,962 +0.09(+3.19%)
Aug 26, 2021 2.880 3.050 2.800 2.820 384,645 -0.02(-0.70%)
Aug 25, 2021 2.640 2.860 2.620 2.840 218,483 +0.20(+7.58%)
Aug 24, 2021 2.640 2.700 2.630 2.640 38,873 +0.00(+0.00%)
Aug 23, 2021 2.550 2.690 2.550 2.640 122,233 +0.09(+3.53%)
Aug 20, 2021 2.520 2.580 2.500 2.550 71,025 +0.03(+1.19%)
Aug 19, 2021 2.560 2.602 2.520 2.520 63,360 -0.06(-2.33%)
Aug 18, 2021 2.660 2.720 2.560 2.580 66,493 -0.07(-2.64%)
Aug 17, 2021 2.710 2.710 2.630 2.650 93,993 -0.06(-2.21%)
Aug 16, 2021 2.740 2.740 2.700 2.710 103,904 +0.02(+0.74%)
Aug 13, 2021 2.680 2.700 2.620 2.690 55,835 -0.03(-1.10%)
Aug 12, 2021 2.710 2.720 2.670 2.720 40,808 +0.02(+0.74%)
Aug 11, 2021 2.660 2.710 2.640 2.700 84,930 +0.02(+0.75%)
Aug 10, 2021 2.650 2.700 2.630 2.680 80,307 +0.02(+0.75%)
Aug 09, 2021 2.620 2.680 2.560 2.660 73,126 +0.04(+1.53%)
Aug 06, 2021 2.580 2.700 2.500 2.620 147,844 +0.03(+1.16%)
Aug 05, 2021 2.570 2.610 2.560 2.590 37,028 -0.01(-0.38%)
Aug 04, 2021 2.640 2.670 2.570 2.600 91,818 -0.07(-2.62%)
Aug 03, 2021 2.690 2.720 2.640 2.670 42,481 -0.06(-2.20%)
Aug 02, 2021 2.650 2.730 2.620 2.730 50,179 +0.08(+3.02%)
Jul 30, 2021 2.610 2.660 2.610 2.650 39,580 +0.00(+0.00%)
Jul 29, 2021 2.700 2.700 2.600 2.650 88,172 -0.07(-2.57%)
Jul 28, 2021 2.670 2.750 2.650 2.720 52,635 +0.04(+1.49%)
Jul 27, 2021 2.620 2.700 2.520 2.680 80,958 +0.05(+1.90%)
Jul 26, 2021 2.590 2.700 2.580 2.630 58,861 -0.01(-0.38%)
Jul 23, 2021 2.610 2.650 2.590 2.640 59,996 +0.01(+0.38%)
Jul 22, 2021 2.660 2.680 2.600 2.630 56,989 -0.03(-1.13%)
Jul 21, 2021 2.690 2.790 2.650 2.660 81,768 +0.01(+0.38%)
Jul 20, 2021 2.570 2.690 2.570 2.650 172,071 +0.04(+1.53%)
Jul 19, 2021 2.551 2.680 2.471 2.610 161,458 +0.00(+0.00%)
Jul 16, 2021 2.740 2.740 2.583 2.610 143,737 -0.13(-4.74%)
Jul 15, 2021 2.710 2.760 2.610 2.740 152,956 +0.00(+0.00%)
Jul 14, 2021 2.730 2.760 2.690 2.740 77,133 +0.04(+1.48%)
Jul 13, 2021 2.710 2.832 2.700 2.700 230,261 -0.11(-3.91%)
Jul 12, 2021 2.860 2.860 2.780 2.810 55,484 -0.02(-0.71%)
Jul 09, 2021 2.760 2.840 2.760 2.830 48,415 +0.06(+2.17%)
Jul 08, 2021 2.700 2.860 2.700 2.770 94,681 +0.00(+0.00%)
Jul 07, 2021 2.830 2.860 2.720 2.770 170,209 -0.06(-2.12%)
Jul 06, 2021 2.850 2.905 2.810 2.830 237,514 -0.09(-3.08%)
Jul 02, 2021 3.020 3.020 2.890 2.920 139,370 -0.10(-3.31%)
Jul 01, 2021 2.970 3.020 2.910 3.020 53,732 +0.04(+1.34%)
Jun 30, 2021 2.870 2.990 2.865 2.980 83,455 +0.13(+4.56%)
Jun 29, 2021 2.970 3.050 2.800 2.850 270,519 -0.21(-6.86%)
Jun 28, 2021 3.190 3.225 2.970 3.060 309,378 -0.13(-4.08%)
Jun 25, 2021 3.080 3.190 3.000 3.190 429,333 +0.12(+3.91%)
Jun 24, 2021 3.040 3.250 2.970 3.070 427,102 +0.17(+5.86%)
Jun 23, 2021 2.791 2.990 2.791 2.900 213,012 +0.11(+3.94%)
Jun 22, 2021 2.730 2.820 2.700 2.790 90,151 +0.05(+1.82%)
Jun 21, 2021 2.730 2.790 2.670 2.740 69,616 +0.01(+0.37%)
Jun 18, 2021 2.700 2.770 2.630 2.730 117,033 +0.05(+1.87%)
Jun 17, 2021 2.700 2.740 2.670 2.680 86,365 +0.00(+0.00%)
Jun 16, 2021 2.650 2.720 2.630 2.680 116,663 -0.02(-0.74%)
Jun 15, 2021 2.680 2.750 2.610 2.700 119,218 -0.01(-0.37%)
Jun 14, 2021 2.800 2.810 2.700 2.710 162,037 -0.10(-3.56%)
Jun 11, 2021 2.720 2.820 2.720 2.810 110,237 +0.08(+2.93%)
Jun 10, 2021 2.670 2.730 2.660 2.730 113,341 +0.06(+2.25%)
Jun 09, 2021 2.710 2.760 2.660 2.670 181,856 -0.06(-2.20%)
Jun 08, 2021 2.720 2.790 2.700 2.730 109,424 -0.02(-0.73%)
Jun 07, 2021 2.710 2.850 2.710 2.750 145,087 +0.01(+0.36%)
Jun 04, 2021 2.760 2.770 2.688 2.740 68,767 +0.00(+0.00%)
Jun 03, 2021 2.670 2.760 2.630 2.740 124,251 +0.00(+0.00%)
Jun 02, 2021 2.740 2.780 2.580 2.740 172,306 +0.00(+0.00%)
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.