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

Charles & Colvard (NQ: CTHR )

0.3000 +0.0062 (+2.11%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Jun 30, 2022 1.260 1.270 1.220 1.220 28,279 -0.05(-3.93%)
Jun 29, 2022 1.270 1.279 1.225 1.270 27,157 +0.03(+2.41%)
Jun 28, 2022 1.270 1.290 1.230 1.240 30,463 -0.05(-3.88%)
Jun 27, 2022 1.290 1.300 1.260 1.290 45,860 +0.03(+2.38%)
Jun 24, 2022 1.180 1.260 1.180 1.260 54,252 +0.07(+5.88%)
Jun 23, 2022 1.300 1.300 1.170 1.190 175,386 -0.09(-7.03%)
Jun 22, 2022 1.290 1.290 1.250 1.280 28,192 +0.01(+0.79%)
Jun 21, 2022 1.290 1.290 1.250 1.270 82,400 -0.03(-2.31%)
Jun 17, 2022 1.290 1.310 1.260 1.300 34,385 +0.01(+0.78%)
Jun 16, 2022 1.270 1.300 1.270 1.290 42,214 -0.01(-0.77%)
Jun 15, 2022 1.300 1.340 1.300 1.300 80,118 +0.03(+2.36%)
Jun 14, 2022 1.300 1.300 1.270 1.270 50,263 -0.01(-0.78%)
Jun 13, 2022 1.300 1.360 1.280 1.280 108,634 -0.08(-5.89%)
Jun 10, 2022 1.400 1.400 1.350 1.360 27,216 -0.02(-1.44%)
Jun 09, 2022 1.419 1.425 1.370 1.380 40,898 -0.06(-4.17%)
Jun 08, 2022 1.410 1.460 1.410 1.440 35,897 -0.02(-1.37%)
Jun 07, 2022 1.430 1.470 1.410 1.460 67,232 +0.02(+1.39%)
Jun 06, 2022 1.440 1.440 1.380 1.440 21,415 +0.00(+0.00%)
Jun 03, 2022 1.380 1.440 1.360 1.440 54,914 +0.06(+4.35%)
Jun 02, 2022 1.390 1.390 1.350 1.380 30,977 +0.03(+2.22%)
Jun 01, 2022 1.350 1.360 1.340 1.350 29,336 +0.01(+0.75%)
May 31, 2022 1.330 1.350 1.330 1.340 143,380 +0.02(+1.52%)
May 27, 2022 1.280 1.350 1.270 1.320 187,795 +0.05(+3.94%)
May 26, 2022 1.320 1.380 1.270 1.270 142,616 -0.07(-5.22%)
May 25, 2022 1.370 1.380 1.330 1.340 71,089 -0.01(-0.74%)
May 24, 2022 1.370 1.380 1.340 1.350 53,293 -0.04(-2.88%)
May 23, 2022 1.430 1.430 1.360 1.390 40,654 -0.01(-0.71%)
May 20, 2022 1.400 1.420 1.330 1.400 79,877 +0.01(+0.72%)
May 19, 2022 1.390 1.410 1.380 1.390 16,158 -0.01(-0.71%)
May 18, 2022 1.450 1.465 1.400 1.400 8,099 -0.07(-4.76%)
May 17, 2022 1.420 1.490 1.400 1.470 31,512 +0.08(+5.76%)
May 16, 2022 1.380 1.430 1.360 1.390 36,602 +0.01(+0.72%)
May 13, 2022 1.350 1.450 1.350 1.380 55,264 +0.03(+2.22%)
May 12, 2022 1.360 1.390 1.350 1.350 79,305 -0.05(-3.57%)
May 11, 2022 1.400 1.400 1.360 1.400 32,618 +0.00(+0.00%)
May 10, 2022 1.440 1.460 1.380 1.400 30,968 -0.05(-3.59%)
May 09, 2022 1.380 1.500 1.360 1.452 97,589 +0.04(+2.99%)
May 06, 2022 1.390 1.490 1.390 1.410 72,650 +0.01(+0.71%)
May 05, 2022 1.420 1.420 1.374 1.400 154,550 -0.01(-0.71%)
May 04, 2022 1.350 1.410 1.350 1.410 49,519 +0.06(+4.44%)
May 03, 2022 1.360 1.390 1.350 1.350 70,318 -0.02(-1.46%)
May 02, 2022 1.410 1.436 1.350 1.370 87,037 -0.03(-2.14%)
Apr 29, 2022 1.420 1.500 1.393 1.400 104,717 -0.04(-2.77%)
Apr 28, 2022 1.460 1.470 1.375 1.440 181,451 +0.02(+1.40%)
Apr 27, 2022 1.370 1.440 1.370 1.420 31,950 +0.03(+2.16%)
Apr 26, 2022 1.450 1.460 1.370 1.390 64,170 -0.04(-2.80%)
Apr 25, 2022 1.430 1.450 1.350 1.430 207,115 -0.03(-1.72%)
Apr 22, 2022 1.485 1.510 1.444 1.455 86,063 -0.07(-4.58%)
Apr 21, 2022 1.530 1.570 1.525 1.525 50,371 -0.02(-0.98%)
Apr 20, 2022 1.550 1.550 1.520 1.540 10,894 -0.01(-0.65%)
Apr 19, 2022 1.490 1.550 1.470 1.550 46,134 +0.09(+6.16%)
Apr 18, 2022 1.520 1.520 1.450 1.460 44,402 -0.08(-5.19%)
Apr 14, 2022 1.580 1.580 1.510 1.540 36,527 +0.01(+0.65%)
Apr 13, 2022 1.520 1.560 1.520 1.530 141,085 -0.03(-1.92%)
Apr 12, 2022 1.600 1.605 1.520 1.560 108,544 -0.02(-1.27%)
Apr 11, 2022 1.530 1.580 1.520 1.580 110,475 +0.06(+3.76%)
Apr 08, 2022 1.550 1.551 1.520 1.523 111,340 -0.03(-1.76%)
Apr 07, 2022 1.600 1.635 1.540 1.550 86,803 -0.02(-1.27%)
Apr 06, 2022 1.620 1.620 1.560 1.570 67,672 -0.07(-4.27%)
Apr 05, 2022 1.690 1.690 1.620 1.640 50,460 -0.03(-1.80%)
Apr 04, 2022 1.640 1.700 1.640 1.670 44,054 +0.06(+3.73%)
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.