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

Charles & Colvard (NQ: CTHR )

0.2998 +0.0299 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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.