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

Charles & Colvard (NQ: CTHR )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 30, 2021 2.910 3.000 2.910 3.000 72,507 +0.10(+3.45%)
Sep 29, 2021 2.930 3.025 2.900 2.900 141,406 +0.01(+0.35%)
Sep 28, 2021 2.980 3.010 2.880 2.890 146,299 -0.13(-4.30%)
Sep 27, 2021 3.000 3.050 2.960 3.020 163,986 +0.04(+1.34%)
Sep 24, 2021 2.950 3.040 2.900 2.980 168,452 -0.02(-0.67%)
Sep 23, 2021 2.980 3.055 2.890 3.000 240,088 +0.02(+0.67%)
Sep 22, 2021 2.910 3.015 2.820 2.980 257,844 +0.12(+4.38%)
Sep 21, 2021 2.720 2.865 2.690 2.855 259,920 +0.12(+4.58%)
Sep 20, 2021 2.850 2.850 2.690 2.730 294,785 -0.15(-5.21%)
Sep 17, 2021 2.730 2.910 2.710 2.880 259,939 +0.11(+3.97%)
Sep 16, 2021 2.780 2.800 2.710 2.770 99,976 -0.01(-0.36%)
Sep 15, 2021 2.740 2.800 2.700 2.780 62,580 +0.01(+0.36%)
Sep 14, 2021 2.760 2.790 2.719 2.770 105,983 +0.01(+0.36%)
Sep 13, 2021 2.750 2.830 2.720 2.760 109,982 +0.00(+0.00%)
Sep 10, 2021 2.820 2.860 2.750 2.760 95,812 -0.06(-2.13%)
Sep 09, 2021 2.910 2.950 2.750 2.820 153,136 -0.03(-1.05%)
Sep 08, 2021 2.810 2.850 2.750 2.850 114,156 +0.02(+0.53%)
Sep 07, 2021 2.950 2.950 2.790 2.835 255,119 -0.10(-3.24%)
Sep 03, 2021 3.220 3.220 2.640 2.930 768,394 -0.30(-9.29%)
Sep 02, 2021 3.010 3.300 2.970 3.230 797,276 +0.22(+7.31%)
Sep 01, 2021 2.860 3.040 2.850 3.010 155,267 +0.15(+5.24%)
Aug 31, 2021 2.920 2.940 2.810 2.860 164,930 -0.04(-1.38%)
Aug 30, 2021 2.900 3.050 2.850 2.900 136,805 -0.01(-0.34%)
Aug 27, 2021 2.810 3.020 2.809 2.910 80,962 +0.09(+3.19%)
Aug 26, 2021 2.880 3.050 2.800 2.820 384,645 -0.02(-0.70%)
Aug 25, 2021 2.640 2.860 2.620 2.840 218,483 +0.20(+7.58%)
Aug 24, 2021 2.640 2.700 2.630 2.640 38,873 +0.00(+0.00%)
Aug 23, 2021 2.550 2.690 2.550 2.640 122,233 +0.09(+3.53%)
Aug 20, 2021 2.520 2.580 2.500 2.550 71,025 +0.03(+1.19%)
Aug 19, 2021 2.560 2.602 2.520 2.520 63,360 -0.06(-2.33%)
Aug 18, 2021 2.660 2.720 2.560 2.580 66,493 -0.07(-2.64%)
Aug 17, 2021 2.710 2.710 2.630 2.650 93,993 -0.06(-2.21%)
Aug 16, 2021 2.740 2.740 2.700 2.710 103,904 +0.02(+0.74%)
Aug 13, 2021 2.680 2.700 2.620 2.690 55,835 -0.03(-1.10%)
Aug 12, 2021 2.710 2.720 2.670 2.720 40,808 +0.02(+0.74%)
Aug 11, 2021 2.660 2.710 2.640 2.700 84,930 +0.02(+0.75%)
Aug 10, 2021 2.650 2.700 2.630 2.680 80,307 +0.02(+0.75%)
Aug 09, 2021 2.620 2.680 2.560 2.660 73,126 +0.04(+1.53%)
Aug 06, 2021 2.580 2.700 2.500 2.620 147,844 +0.03(+1.16%)
Aug 05, 2021 2.570 2.610 2.560 2.590 37,028 -0.01(-0.38%)
Aug 04, 2021 2.640 2.670 2.570 2.600 91,818 -0.07(-2.62%)
Aug 03, 2021 2.690 2.720 2.640 2.670 42,481 -0.06(-2.20%)
Aug 02, 2021 2.650 2.730 2.620 2.730 50,179 +0.08(+3.02%)
Jul 30, 2021 2.610 2.660 2.610 2.650 39,580 +0.00(+0.00%)
Jul 29, 2021 2.700 2.700 2.600 2.650 88,172 -0.07(-2.57%)
Jul 28, 2021 2.670 2.750 2.650 2.720 52,635 +0.04(+1.49%)
Jul 27, 2021 2.620 2.700 2.520 2.680 80,958 +0.05(+1.90%)
Jul 26, 2021 2.590 2.700 2.580 2.630 58,861 -0.01(-0.38%)
Jul 23, 2021 2.610 2.650 2.590 2.640 59,996 +0.01(+0.38%)
Jul 22, 2021 2.660 2.680 2.600 2.630 56,989 -0.03(-1.13%)
Jul 21, 2021 2.690 2.790 2.650 2.660 81,768 +0.01(+0.38%)
Jul 20, 2021 2.570 2.690 2.570 2.650 172,071 +0.04(+1.53%)
Jul 19, 2021 2.551 2.680 2.471 2.610 161,458 +0.00(+0.00%)
Jul 16, 2021 2.740 2.740 2.583 2.610 143,737 -0.13(-4.74%)
Jul 15, 2021 2.710 2.760 2.610 2.740 152,956 +0.00(+0.00%)
Jul 14, 2021 2.730 2.760 2.690 2.740 77,133 +0.04(+1.48%)
Jul 13, 2021 2.710 2.832 2.700 2.700 230,261 -0.11(-3.91%)
Jul 12, 2021 2.860 2.860 2.780 2.810 55,484 -0.02(-0.71%)
Jul 09, 2021 2.760 2.840 2.760 2.830 48,415 +0.06(+2.17%)
Jul 08, 2021 2.700 2.860 2.700 2.770 94,681 +0.00(+0.00%)
Jul 07, 2021 2.830 2.860 2.720 2.770 170,209 -0.06(-2.12%)
Jul 06, 2021 2.850 2.905 2.810 2.830 237,514 -0.09(-3.08%)
Jul 02, 2021 3.020 3.020 2.890 2.920 139,370 -0.10(-3.31%)
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.