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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2023 0.9600 0.9600 0.9125 0.9589 51,381 -0.00(-0.01%)
Jan 30, 2023 0.9500 0.9600 0.9301 0.9590 9,905 +0.02(+2.56%)
Jan 27, 2023 0.9500 0.9600 0.9350 0.9351 35,103 -0.01(-1.57%)
Jan 26, 2023 0.9200 0.9600 0.9200 0.9500 24,137 +0.02(+2.16%)
Jan 25, 2023 0.9300 0.9499 0.9100 0.9299 18,321 +0.00(+0.53%)
Jan 24, 2023 0.9320 0.9500 0.9200 0.9250 45,915 -0.01(-1.08%)
Jan 23, 2023 0.9100 0.9598 0.8900 0.9351 21,383 +0.05(+5.07%)
Jan 20, 2023 0.8800 0.9186 0.8800 0.8900 43,701 +0.00(+0.00%)
Jan 19, 2023 0.9039 0.9400 0.8738 0.8900 144,646 -0.03(-3.68%)
Jan 18, 2023 0.9763 0.9763 0.9240 0.9240 198,278 -0.04(-4.43%)
Jan 17, 2023 0.9700 0.9700 0.9376 0.9668 67,146 -0.00(-0.33%)
Jan 13, 2023 0.9800 0.9800 0.9262 0.9700 164,544 -0.01(-1.02%)
Jan 12, 2023 0.9600 0.9800 0.9203 0.9800 31,458 +0.04(+4.23%)
Jan 11, 2023 0.9883 0.9988 0.9110 0.9402 72,027 -0.05(-5.07%)
Jan 10, 2023 0.9698 1.000 0.9400 0.9904 147,775 +0.02(+2.09%)
Jan 09, 2023 0.9000 0.9792 0.9000 0.9701 149,964 +0.07(+7.19%)
Jan 06, 2023 0.9021 0.9500 0.8801 0.9050 148,557 -0.03(-2.69%)
Jan 05, 2023 0.9348 0.9571 0.8572 0.9300 77,541 +0.01(+0.65%)
Jan 04, 2023 0.9197 0.9500 0.8833 0.9240 111,657 +0.03(+2.90%)
Jan 03, 2023 0.8700 0.8980 0.8300 0.8980 119,897 +0.08(+9.18%)
Dec 30, 2022 0.8000 0.8400 0.8000 0.8225 180,857 +0.02(+2.20%)
Dec 29, 2022 0.8000 0.8400 0.8000 0.8048 125,950 -0.00(-0.30%)
Dec 28, 2022 0.8200 0.8500 0.8010 0.8072 92,600 -0.01(-1.57%)
Dec 27, 2022 0.8200 0.8500 0.8120 0.8201 124,654 +0.00(+0.01%)
Dec 23, 2022 0.8100 0.8500 0.8100 0.8200 64,074 -0.01(-1.19%)
Dec 22, 2022 0.8305 0.8453 0.8100 0.8299 38,951 -0.00(-0.05%)
Dec 21, 2022 0.8301 0.8549 0.8300 0.8303 39,571 +0.01(+1.26%)
Dec 20, 2022 0.8300 0.8450 0.8000 0.8200 108,464 -0.01(-0.61%)
Dec 19, 2022 0.8400 0.8400 0.8050 0.8250 97,568 -0.00(-0.37%)
Dec 16, 2022 0.8400 0.8400 0.8100 0.8281 122,033 -0.01(-0.74%)
Dec 15, 2022 0.8600 0.8615 0.8200 0.8343 86,460 -0.03(-2.98%)
Dec 14, 2022 0.8402 0.8831 0.8402 0.8599 66,178 +0.01(+1.16%)
Dec 13, 2022 0.8600 0.8878 0.8500 0.8500 49,245 -0.01(-1.16%)
Dec 12, 2022 0.8601 0.8700 0.8499 0.8600 103,621 -0.02(-2.81%)
Dec 09, 2022 0.8700 0.8999 0.8601 0.8849 47,564 -0.01(-0.57%)
Dec 08, 2022 0.8600 0.9129 0.8644 0.8900 26,785 +0.01(+1.16%)
Dec 07, 2022 0.8951 0.9000 0.8600 0.8798 53,047 +0.02(+2.30%)
Dec 06, 2022 0.8800 0.9100 0.8600 0.8600 55,313 -0.02(-2.27%)
Dec 05, 2022 0.8900 0.9200 0.8800 0.8800 19,236 -0.02(-2.23%)
Dec 02, 2022 0.8800 0.9100 0.8700 0.9001 88,220 +0.02(+2.30%)
Dec 01, 2022 0.8900 0.9050 0.8799 0.8799 91,382 -0.02(-1.97%)
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%)
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.