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

Charles & Colvard (NQ: CTHR )

0.3030 -0.0024 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 29, 2023 0.6540 0.6970 0.5700 0.5722 774,784 -0.11(-16.71%)
Sep 28, 2023 0.7000 0.7455 0.6850 0.6870 227,045 +0.00(+0.29%)
Sep 27, 2023 0.7247 0.7247 0.6850 0.6850 84,437 -0.01(-0.75%)
Sep 26, 2023 0.7405 0.7405 0.6800 0.6902 318,567 -0.05(-6.79%)
Sep 25, 2023 0.7403 0.7502 0.7405 0.7405 19,197 +0.00(+0.05%)
Sep 22, 2023 0.7310 0.7910 0.7110 0.7401 175,439 +0.01(+1.66%)
Sep 21, 2023 0.7500 0.7650 0.7200 0.7280 222,017 -0.02(-2.93%)
Sep 20, 2023 0.7600 0.7800 0.7450 0.7500 95,363 -0.01(-1.06%)
Sep 19, 2023 0.7599 0.7599 0.7341 0.7580 43,342 -0.00(-0.13%)
Sep 18, 2023 0.7300 0.7986 0.7210 0.7590 108,742 +0.01(+1.52%)
Sep 15, 2023 0.7800 0.7800 0.7210 0.7476 209,245 -0.02(-2.91%)
Sep 14, 2023 0.7800 0.8100 0.7350 0.7700 410,226 -0.01(-1.28%)
Sep 13, 2023 0.8195 0.8195 0.7800 0.7800 62,445 -0.01(-1.28%)
Sep 12, 2023 0.8290 0.8298 0.7900 0.7901 89,347 -0.00(-0.25%)
Sep 11, 2023 0.8100 0.8100 0.7800 0.7921 97,859 +0.01(+1.55%)
Sep 08, 2023 0.7500 0.8450 0.7055 0.7800 591,196 +0.03(+4.01%)
Sep 07, 2023 0.7800 0.7900 0.7360 0.7499 119,724 -0.04(-5.08%)
Sep 06, 2023 0.7800 0.8013 0.7641 0.7900 83,258 +0.01(+1.41%)
Sep 05, 2023 0.8100 0.8379 0.7701 0.7790 205,028 -0.02(-2.99%)
Sep 01, 2023 0.8260 0.8570 0.8011 0.8030 88,676 -0.02(-3.02%)
Aug 31, 2023 0.8590 0.8590 0.8221 0.8280 6,958 -0.01(-1.43%)
Aug 30, 2023 0.8465 0.8600 0.8301 0.8400 13,456 +0.01(+1.20%)
Aug 29, 2023 0.8393 0.8393 0.8200 0.8300 44,347 +0.00(+0.00%)
Aug 28, 2023 0.8650 0.8650 0.8210 0.8300 36,263 -0.03(-4.04%)
Aug 25, 2023 0.8610 0.8649 0.8300 0.8649 4,011 +0.01(+0.58%)
Aug 24, 2023 0.8200 0.8599 0.8205 0.8599 29,442 +0.01(+1.16%)
Aug 23, 2023 0.8401 0.8601 0.8261 0.8500 28,551 +0.01(+0.83%)
Aug 22, 2023 0.8230 0.8780 0.8200 0.8430 52,064 -0.02(-2.25%)
Aug 21, 2023 0.8700 0.8800 0.8500 0.8624 42,931 +0.01(+0.75%)
Aug 18, 2023 0.8591 0.8700 0.8501 0.8560 12,937 -0.01(-1.60%)
Aug 17, 2023 0.8600 0.8699 0.8539 0.8699 35,313 +0.01(+1.17%)
Aug 16, 2023 0.8600 0.8682 0.8501 0.8598 33,967 -0.01(-1.17%)
Aug 15, 2023 0.8600 0.8700 0.8600 0.8700 10,034 -0.01(-1.13%)
Aug 14, 2023 0.8700 0.8869 0.8600 0.8799 9,454 -0.01(-1.13%)
Aug 11, 2023 0.9000 0.9000 0.8700 0.8900 5,678 -0.01(-1.11%)
Aug 10, 2023 0.8745 0.9000 0.8745 0.9000 16,965 +0.01(+1.26%)
Aug 09, 2023 0.8700 0.8920 0.8700 0.8888 10,132 +0.02(+2.16%)
Aug 08, 2023 0.8700 0.8978 0.8700 0.8700 26,168 -0.01(-0.92%)
Aug 07, 2023 0.8990 0.8999 0.8600 0.8781 15,284 +0.00(+0.34%)
Aug 04, 2023 0.8799 0.9000 0.8750 0.8751 50,605 +0.00(+0.01%)
Aug 03, 2023 0.8910 0.8910 0.8700 0.8750 22,562 -0.01(-0.57%)
Aug 02, 2023 0.9100 0.9100 0.8401 0.8800 174,917 -0.03(-3.30%)
Aug 01, 2023 0.9000 0.9150 0.8701 0.9100 34,436 +0.04(+4.48%)
Jul 31, 2023 0.9100 0.9127 0.8710 0.8710 75,928 -0.04(-4.29%)
Jul 28, 2023 0.9100 0.9240 0.9000 0.9100 14,411 +0.01(+1.11%)
Jul 27, 2023 0.9100 0.9199 0.9000 0.9000 25,532 -0.01(-1.10%)
Jul 26, 2023 0.9194 0.9330 0.8901 0.9100 12,228 +0.02(+2.19%)
Jul 25, 2023 0.9270 0.9270 0.8900 0.8905 33,343 -0.04(-4.23%)
Jul 24, 2023 0.8801 0.9400 0.8801 0.9298 16,378 +0.04(+4.47%)
Jul 21, 2023 0.9200 0.9500 0.8497 0.8900 214,680 -0.05(-5.10%)
Jul 20, 2023 0.9500 0.9500 0.8825 0.9378 62,911 -0.01(-1.27%)
Jul 19, 2023 0.9500 0.9500 0.9351 0.9499 33,974 +0.00(+0.42%)
Jul 18, 2023 0.9335 0.9500 0.9335 0.9459 10,999 +0.01(+0.61%)
Jul 17, 2023 0.9589 0.9590 0.9320 0.9402 19,459 -0.01(-1.55%)
Jul 14, 2023 0.9598 0.9598 0.9230 0.9550 18,187 +0.01(+0.53%)
Jul 13, 2023 0.9600 0.9600 0.9402 0.9500 14,112 +0.00(+0.52%)
Jul 12, 2023 0.9200 0.9500 0.9200 0.9451 39,479 -0.01(-0.54%)
Jul 11, 2023 0.9011 0.9600 0.9011 0.9502 45,666 +0.03(+3.00%)
Jul 10, 2023 0.9595 0.9600 0.9225 0.9225 25,632 -0.03(-2.89%)
Jul 07, 2023 0.9051 0.9593 0.9051 0.9500 33,206 +0.01(+1.06%)
Jul 06, 2023 0.9100 0.9400 0.8851 0.9400 15,736 +0.02(+2.29%)
Jul 05, 2023 0.9300 0.9321 0.9087 0.9190 19,915 -0.01(-1.53%)
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.