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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.8927 0.9101 0.8893 0.8976 59,484 -0.01(-1.40%)
Nov 29, 2022 0.9135 0.9163 0.8925 0.9103 60,723 -0.01(-0.71%)
Nov 28, 2022 0.9598 0.9598 0.9101 0.9168 32,468 -0.03(-3.26%)
Nov 25, 2022 0.9400 0.9500 0.9200 0.9477 6,008 +0.02(+1.90%)
Nov 23, 2022 0.9397 0.9397 0.9200 0.9300 33,738 -0.01(-1.06%)
Nov 22, 2022 0.9300 0.9500 0.9200 0.9400 25,355 +0.01(+1.08%)
Nov 21, 2022 0.9300 0.9700 0.9200 0.9300 22,459 +0.01(+0.73%)
Nov 18, 2022 0.9700 0.9700 0.9120 0.9233 60,103 -0.03(-3.52%)
Nov 17, 2022 0.9300 0.9799 0.9300 0.9570 5,698 -0.01(-1.32%)
Nov 16, 2022 0.9300 0.9700 0.9300 0.9698 25,835 +0.03(+3.17%)
Nov 15, 2022 0.9662 0.9821 0.9300 0.9400 15,981 -0.01(-1.05%)
Nov 14, 2022 0.9300 0.9789 0.9300 0.9500 79,965 -0.01(-0.58%)
Nov 11, 2022 0.9524 0.9800 0.9524 0.9555 15,580 +0.01(+0.57%)
Nov 10, 2022 0.9200 0.9600 0.9200 0.9501 45,079 +0.03(+3.27%)
Nov 09, 2022 0.9302 0.9459 0.9000 0.9200 17,712 +0.02(+2.22%)
Nov 08, 2022 0.9373 0.9373 0.9000 0.9000 100,046 -0.03(-3.24%)
Nov 07, 2022 0.9200 1.010 0.9200 0.9301 42,399 +0.00(+0.01%)
Nov 04, 2022 0.9800 1.020 0.9100 0.9300 230,482 -0.09(-8.82%)
Nov 03, 2022 1.020 1.030 0.9901 1.020 144,312 +0.00(+0.00%)
Nov 02, 2022 1.000 1.040 1.000 1.020 35,391 +0.01(+0.99%)
Nov 01, 2022 1.020 1.060 1.000 1.010 41,686 +0.01(+1.00%)
Oct 31, 2022 1.010 1.030 1.000 1.000 64,184 -0.01(-1.26%)
Oct 28, 2022 1.020 1.029 1.010 1.013 24,487 -0.01(-0.71%)
Oct 27, 2022 1.020 1.030 1.000 1.020 29,783 +0.04(+4.03%)
Oct 26, 2022 1.015 1.029 0.9724 0.9805 46,780 -0.05(-4.48%)
Oct 25, 2022 1.030 1.040 0.9999 1.026 19,108 +0.04(+3.84%)
Oct 24, 2022 0.9910 1.040 0.9700 0.9885 37,168 -0.00(-0.35%)
Oct 21, 2022 1.060 1.060 0.9900 0.9920 126,195 -0.06(-5.52%)
Oct 20, 2022 1.030 1.060 1.000 1.050 48,496 +0.02(+1.94%)
Oct 19, 2022 1.040 1.060 1.030 1.030 15,451 -0.01(-0.96%)
Oct 18, 2022 1.080 1.080 1.040 1.040 20,490 -0.02(-1.89%)
Oct 17, 2022 1.060 1.070 1.040 1.060 60,910 +0.05(+4.95%)
Oct 14, 2022 1.070 1.070 1.000 1.010 48,461 -0.02(-1.94%)
Oct 13, 2022 1.050 1.050 0.9840 1.030 27,744 -0.02(-1.90%)
Oct 12, 2022 1.040 1.100 0.9975 1.050 112,507 +0.05(+5.00%)
Oct 11, 2022 1.000 1.030 0.9764 1.000 23,652 -0.01(-0.98%)
Oct 10, 2022 1.000 1.020 0.9900 1.010 15,192 +0.01(+0.99%)
Oct 07, 2022 1.040 1.040 0.9997 1.000 44,396 -0.02(-1.96%)
Oct 06, 2022 1.060 1.060 1.010 1.020 24,143 -0.02(-1.92%)
Oct 05, 2022 1.070 1.070 1.016 1.040 20,599 -0.02(-1.89%)
Oct 04, 2022 1.030 1.070 1.030 1.060 58,680 +0.01(+0.95%)
Oct 03, 2022 0.9800 1.060 0.9800 1.050 50,660 +0.08(+8.40%)
Sep 30, 2022 1.000 1.000 0.9565 0.9686 30,603 -0.01(-1.15%)
Sep 29, 2022 0.9955 1.007 0.9468 0.9799 78,872 -0.01(-1.03%)
Sep 28, 2022 0.9600 0.9999 0.9599 0.9901 35,152 +0.02(+2.07%)
Sep 27, 2022 0.9800 1.010 0.9651 0.9700 34,507 -0.02(-1.91%)
Sep 26, 2022 0.9819 1.010 0.9651 0.9889 96,938 +0.01(+0.92%)
Sep 23, 2022 1.023 1.023 0.9711 0.9799 86,481 -0.05(-4.86%)
Sep 22, 2022 1.080 1.080 1.020 1.030 102,987 -0.03(-2.83%)
Sep 21, 2022 1.070 1.100 1.055 1.060 81,493 -0.02(-2.30%)
Sep 20, 2022 1.090 1.140 1.080 1.085 78,384 +0.00(+0.46%)
Sep 19, 2022 1.110 1.140 1.070 1.080 87,887 -0.03(-2.70%)
Sep 16, 2022 1.090 1.120 1.070 1.110 151,927 +0.02(+1.83%)
Sep 15, 2022 1.070 1.100 1.065 1.090 218,880 +0.04(+3.81%)
Sep 14, 2022 1.100 1.106 1.050 1.050 201,869 -0.05(-4.55%)
Sep 13, 2022 1.110 1.130 1.100 1.100 105,911 -0.02(-1.79%)
Sep 12, 2022 1.140 1.150 1.120 1.120 71,740 +0.00(+0.00%)
Sep 09, 2022 1.120 1.150 1.110 1.120 66,062 -0.01(-0.88%)
Sep 08, 2022 1.120 1.180 1.120 1.130 62,044 +0.00(+0.00%)
Sep 07, 2022 1.150 1.150 1.110 1.130 151,549 -0.02(-1.74%)
Sep 06, 2022 1.250 1.250 1.130 1.150 87,080 -0.06(-4.96%)
Sep 02, 2022 1.200 1.230 1.140 1.210 353,105 -0.03(-2.41%)
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.