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 (%)
Aug 31, 2023 0.8590 0.8590 0.8221 0.8280 6,958 -0.01(-1.43%)
Aug 30, 2023 0.8465 0.8600 0.8301 0.8400 13,456 +0.01(+1.20%)
Aug 29, 2023 0.8393 0.8393 0.8200 0.8300 44,347 +0.00(+0.00%)
Aug 28, 2023 0.8650 0.8650 0.8210 0.8300 36,263 -0.03(-4.04%)
Aug 25, 2023 0.8610 0.8649 0.8300 0.8649 4,011 +0.01(+0.58%)
Aug 24, 2023 0.8200 0.8599 0.8205 0.8599 29,442 +0.01(+1.16%)
Aug 23, 2023 0.8401 0.8601 0.8261 0.8500 28,551 +0.01(+0.83%)
Aug 22, 2023 0.8230 0.8780 0.8200 0.8430 52,064 -0.02(-2.25%)
Aug 21, 2023 0.8700 0.8800 0.8500 0.8624 42,931 +0.01(+0.75%)
Aug 18, 2023 0.8591 0.8700 0.8501 0.8560 12,937 -0.01(-1.60%)
Aug 17, 2023 0.8600 0.8699 0.8539 0.8699 35,313 +0.01(+1.17%)
Aug 16, 2023 0.8600 0.8682 0.8501 0.8598 33,967 -0.01(-1.17%)
Aug 15, 2023 0.8600 0.8700 0.8600 0.8700 10,034 -0.01(-1.13%)
Aug 14, 2023 0.8700 0.8869 0.8600 0.8799 9,454 -0.01(-1.13%)
Aug 11, 2023 0.9000 0.9000 0.8700 0.8900 5,678 -0.01(-1.11%)
Aug 10, 2023 0.8745 0.9000 0.8745 0.9000 16,965 +0.01(+1.26%)
Aug 09, 2023 0.8700 0.8920 0.8700 0.8888 10,132 +0.02(+2.16%)
Aug 08, 2023 0.8700 0.8978 0.8700 0.8700 26,168 -0.01(-0.92%)
Aug 07, 2023 0.8990 0.8999 0.8600 0.8781 15,284 +0.00(+0.34%)
Aug 04, 2023 0.8799 0.9000 0.8750 0.8751 50,605 +0.00(+0.01%)
Aug 03, 2023 0.8910 0.8910 0.8700 0.8750 22,562 -0.01(-0.57%)
Aug 02, 2023 0.9100 0.9100 0.8401 0.8800 174,917 -0.03(-3.30%)
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.