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

Charles & Colvard (NQ: CTHR )

0.3029 -0.0471 (-13.46%)
Streaming Delayed Price Updated: 2:35 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 31, 2020 0.7289 0.7450 0.7138 0.7271 117,000 +0.01(+0.89%)
Jul 30, 2020 0.7200 0.7280 0.7100 0.7207 53,621 +0.00(+0.26%)
Jul 29, 2020 0.7300 0.7340 0.7113 0.7188 82,431 -0.01(-1.53%)
Jul 28, 2020 0.7200 0.7498 0.7200 0.7300 56,887 +0.01(+1.33%)
Jul 27, 2020 0.7400 0.7400 0.7201 0.7204 109,244 -0.00(-0.54%)
Jul 24, 2020 0.7203 0.7469 0.7200 0.7243 84,600 -0.01(-0.79%)
Jul 23, 2020 0.7420 0.7500 0.7239 0.7301 136,843 -0.00(-0.29%)
Jul 22, 2020 0.7240 0.8300 0.7202 0.7322 826,247 +0.01(+1.69%)
Jul 21, 2020 0.7300 0.7500 0.7152 0.7200 170,977 -0.01(-1.88%)
Jul 20, 2020 0.7074 0.7667 0.7040 0.7338 588,208 +0.03(+4.46%)
Jul 17, 2020 0.7250 0.7250 0.7001 0.7025 83,900 -0.00(-0.17%)
Jul 16, 2020 0.7120 0.7374 0.6954 0.7037 239,625 -0.02(-2.26%)
Jul 15, 2020 0.7103 0.7399 0.6856 0.7200 350,565 +0.00(+0.01%)
Jul 14, 2020 0.6990 0.7299 0.6901 0.7199 123,624 +0.03(+4.33%)
Jul 13, 2020 0.7200 0.7600 0.6900 0.6900 824,712 -0.02(-3.24%)
Jul 10, 2020 0.7042 0.7294 0.6910 0.7131 136,600 +0.01(+1.86%)
Jul 09, 2020 0.6911 0.7361 0.6800 0.7001 705,856 +0.01(+1.46%)
Jul 08, 2020 0.7000 0.7100 0.6900 0.6900 131,208 -0.01(-1.29%)
Jul 07, 2020 0.7170 0.7200 0.6900 0.6990 151,218 -0.00(-0.30%)
Jul 06, 2020 0.7090 0.7500 0.6900 0.7011 517,269 -0.00(-0.16%)
Jul 02, 2020 0.7000 0.7300 0.6950 0.7022 257,000 +0.00(+0.31%)
Jul 01, 2020 0.7200 0.7300 0.7000 0.7000 149,187 -0.03(-4.11%)
Jun 30, 2020 0.7099 0.7500 0.6841 0.7300 424,131 +0.03(+4.29%)
Jun 29, 2020 0.7100 0.7100 0.6800 0.7000 452,917 +0.01(+1.52%)
Jun 26, 2020 0.7079 0.7316 0.6710 0.6895 1,611,300 -0.00(-0.59%)
Jun 25, 2020 0.7011 0.7398 0.6860 0.6936 1,324,198 -0.01(-0.91%)
Jun 24, 2020 0.7100 0.7600 0.6800 0.7000 1,097,832 -0.01(-1.41%)
Jun 23, 2020 0.7100 0.7200 0.7000 0.7100 174,388 +0.00(+0.00%)
Jun 22, 2020 0.7000 0.7398 0.7000 0.7100 194,515 +0.01(+0.74%)
Jun 19, 2020 0.7399 0.7598 0.7000 0.7048 242,800 -0.02(-2.88%)
Jun 18, 2020 0.7600 0.7600 0.7200 0.7257 153,057 -0.04(-5.53%)
Jun 17, 2020 0.7682 0.7870 0.7650 0.7682 108,079 +0.00(+0.54%)
Jun 16, 2020 0.8000 0.8297 0.6838 0.7641 272,816 -0.02(-2.19%)
Jun 15, 2020 0.7984 0.8100 0.7600 0.7812 106,145 -0.01(-0.90%)
Jun 12, 2020 0.7220 0.8068 0.7220 0.7883 272,300 +0.01(+1.77%)
Jun 11, 2020 0.8347 0.8797 0.6815 0.7746 505,908 -0.12(-13.36%)
Jun 10, 2020 0.9550 0.9550 0.8756 0.8940 501,105 -0.04(-4.71%)
Jun 09, 2020 1.000 1.000 0.8805 0.9382 526,437 +0.00(+0.16%)
Jun 08, 2020 1.050 1.100 0.9215 0.9367 2,953,920 +0.15(+18.54%)
Jun 05, 2020 0.7000 0.8600 0.6600 0.7902 1,111,700 +0.09(+12.89%)
Jun 04, 2020 0.6900 0.7000 0.6700 0.7000 138,916 +0.01(+1.45%)
Jun 03, 2020 0.6700 0.7000 0.6700 0.6900 265,017 +0.00(+0.00%)
Jun 02, 2020 0.6900 0.7000 0.6700 0.6900 111,387 -0.01(-1.20%)
Jun 01, 2020 0.6800 0.7079 0.6701 0.6984 106,587 +0.02(+2.71%)
May 29, 2020 0.6780 0.6867 0.6519 0.6800 208,100 +0.01(+1.49%)
May 28, 2020 0.7000 0.7098 0.6501 0.6700 363,195 -0.01(-1.62%)
May 27, 2020 0.6912 0.6997 0.6700 0.6810 192,816 -0.02(-3.27%)
May 26, 2020 0.7000 0.7100 0.6811 0.7040 96,963 +0.01(+2.03%)
May 22, 2020 0.7200 0.7431 0.6711 0.6900 1,024,500 -0.15(-17.86%)
May 21, 2020 0.8700 0.8800 0.8200 0.8400 563,744 +0.02(+2.45%)
May 20, 2020 0.8200 0.8388 0.7900 0.8199 158,068 +0.03(+3.22%)
May 19, 2020 0.7498 0.8502 0.7498 0.7943 384,917 +0.06(+7.95%)
May 18, 2020 0.7500 0.7690 0.7214 0.7358 220,356 +0.04(+5.07%)
May 15, 2020 0.6900 0.7300 0.6900 0.7003 39,700 -0.07(-9.05%)
May 14, 2020 0.7100 0.7200 0.6900 0.7700 46,013 +0.07(+10.00%)
May 13, 2020 0.7500 0.7500 0.6800 0.7000 98,347 -0.05(-7.09%)
May 12, 2020 0.7725 0.7797 0.7301 0.7534 56,315 +0.00(+0.45%)
May 11, 2020 0.7100 0.8000 0.7000 0.7500 412,597 +0.03(+4.09%)
May 08, 2020 0.7300 0.7300 0.7011 0.7205 91,000 +0.00(+0.07%)
May 07, 2020 0.7151 0.7250 0.6800 0.7200 91,016 +0.02(+3.58%)
May 06, 2020 0.6899 0.7195 0.6800 0.6951 87,570 +0.04(+5.33%)
May 05, 2020 0.7101 0.7305 0.6512 0.6599 243,816 -0.04(-5.73%)
May 04, 2020 0.7080 0.7390 0.6873 0.7000 84,140 +0.01(+1.42%)
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.