Charles & Colvard (NQ: CTHR )

1.670 USD UNCHANGED
Streaming Delayed Price Updated: 7:52 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 1.180 1.210 1.150 1.160 89,530 -0.01(-0.85%)
Nov 30, 2020 1.230 1.230 1.150 1.170 223,590 -0.04(-3.31%)
Nov 27, 2020 1.250 1.250 1.200 1.210 58,700 -0.04(-3.20%)
Nov 25, 2020 1.200 1.250 1.190 1.250 307,800 +0.04(+3.31%)
Nov 24, 2020 1.130 1.230 1.130 1.210 491,414 +0.07(+6.14%)
Nov 23, 2020 1.060 1.140 1.060 1.140 170,534 +0.05(+4.59%)
Nov 20, 2020 1.100 1.120 1.070 1.090 179,500 -0.03(-2.68%)
Nov 19, 2020 1.160 1.160 1.050 1.120 233,732 -0.04(-3.45%)
Nov 18, 2020 1.160 1.180 1.110 1.160 405,203 +0.01(+0.87%)
Nov 17, 2020 1.050 1.150 1.010 1.150 724,206 +0.12(+11.65%)
Nov 16, 2020 1.060 1.070 1.030 1.030 238,928 -0.01(-0.96%)
Nov 13, 2020 1.070 1.070 1.010 1.040 531,600 +0.04(+4.00%)
Nov 12, 2020 1.040 1.060 0.9900 1.000 587,717 +0.02(+2.02%)
Nov 11, 2020 1.020 1.040 0.9770 0.9802 263,721 -0.03(-2.95%)
Nov 10, 2020 1.000 1.050 0.9803 1.010 86,540 +0.01(+1.38%)
Nov 09, 2020 0.9890 1.020 0.9700 0.9963 211,348 +0.00(+0.10%)
Nov 06, 2020 1.020 1.030 0.9502 0.9953 1,000,800 +0.09(+9.37%)
Nov 05, 2020 0.8600 0.9400 0.8600 0.9100 688,281 +0.06(+6.97%)
Nov 04, 2020 0.8430 0.8698 0.8430 0.8507 93,748 -0.01(-1.43%)
Nov 03, 2020 0.8554 0.8708 0.8321 0.8630 64,889 +0.01(+0.90%)
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.