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

Charles & Colvard (NQ: CTHR )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2021 1.690 1.843 1.650 1.730 844,900 +0.05(+2.98%)
Jan 28, 2021 1.670 1.690 1.570 1.680 374,325 +0.01(+0.60%)
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.