Charles & Colvard (NQ: CTHR )

0.3410 +0.0009 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.510 1.540 1.510 1.510 36,700 +0.00(+0.00%)
Jan 30, 2020 1.520 1.530 1.510 1.510 58,654 +0.00(+0.00%)
Jan 29, 2020 1.500 1.570 1.500 1.510 58,903 -0.03(-1.95%)
Jan 28, 2020 1.560 1.570 1.520 1.540 26,275 +0.00(+0.00%)
Jan 27, 2020 1.520 1.570 1.511 1.540 104,396 +0.01(+0.65%)
Jan 24, 2020 1.510 1.530 1.510 1.530 84,100 +0.01(+0.66%)
Jan 23, 2020 1.490 1.530 1.490 1.520 29,063 +0.01(+0.66%)
Jan 22, 2020 1.560 1.560 1.470 1.510 209,087 -0.06(-3.82%)
Jan 21, 2020 1.550 1.570 1.520 1.570 58,962 +0.02(+1.29%)
Jan 17, 2020 1.530 1.550 1.460 1.550 121,200 +0.05(+3.33%)
Jan 16, 2020 1.450 1.550 1.450 1.500 177,429 +0.05(+3.45%)
Jan 15, 2020 1.440 1.470 1.437 1.450 116,733 +0.02(+1.40%)
Jan 14, 2020 1.430 1.440 1.420 1.430 67,622 +0.01(+0.70%)
Jan 13, 2020 1.430 1.440 1.410 1.420 32,454 -0.02(-1.05%)
Jan 10, 2020 1.436 1.440 1.410 1.435 35,000 +0.01(+0.35%)
Jan 09, 2020 1.450 1.450 1.410 1.430 22,475 -0.01(-0.69%)
Jan 08, 2020 1.450 1.460 1.430 1.440 52,919 +0.00(+0.00%)
Jan 07, 2020 1.450 1.460 1.433 1.440 43,163 +0.01(+0.72%)
Jan 06, 2020 1.410 1.440 1.410 1.430 25,846 +0.02(+1.40%)
Jan 03, 2020 1.440 1.450 1.410 1.410 64,600 -0.04(-2.62%)
Jan 02, 2020 1.450 1.480 1.410 1.448 64,823 +0.03(+1.97%)
Dec 31, 2019 1.420 1.440 1.407 1.420 104,800 +0.01(+0.71%)
Dec 30, 2019 1.390 1.410 1.380 1.410 46,486 +0.03(+2.17%)
Dec 27, 2019 1.420 1.420 1.380 1.380 39,200 -0.02(-1.43%)
Dec 26, 2019 1.400 1.410 1.380 1.400 39,769 -0.01(-0.71%)
Dec 24, 2019 1.390 1.420 1.380 1.410 33,700 +0.03(+2.17%)
Dec 23, 2019 1.390 1.410 1.380 1.380 34,732 +0.00(+0.00%)
Dec 20, 2019 1.390 1.410 1.380 1.380 46,100 -0.01(-0.72%)
Dec 19, 2019 1.390 1.400 1.390 1.390 24,718 -0.01(-0.71%)
Dec 18, 2019 1.380 1.400 1.370 1.400 20,777 +0.03(+2.19%)
Dec 17, 2019 1.380 1.390 1.350 1.370 56,717 -0.02(-1.44%)
Dec 16, 2019 1.360 1.420 1.350 1.390 128,287 -0.04(-2.80%)
Dec 13, 2019 1.410 1.430 1.390 1.430 14,500 +0.03(+2.14%)
Dec 12, 2019 1.390 1.420 1.390 1.400 39,065 -0.01(-0.71%)
Dec 11, 2019 1.410 1.430 1.390 1.410 17,738 +0.02(+1.44%)
Dec 10, 2019 1.430 1.460 1.390 1.390 59,949 -0.05(-3.47%)
Dec 09, 2019 1.430 1.457 1.410 1.440 35,458 +0.02(+1.41%)
Dec 06, 2019 1.440 1.447 1.410 1.420 68,900 -0.01(-0.70%)
Dec 05, 2019 1.460 1.460 1.430 1.430 15,640 -0.02(-1.38%)
Dec 04, 2019 1.470 1.470 1.450 1.450 28,375 -0.04(-2.68%)
Dec 03, 2019 1.450 1.490 1.450 1.490 35,723 +0.00(+0.00%)
Dec 02, 2019 1.470 1.500 1.400 1.490 26,055 +0.01(+0.68%)
Nov 29, 2019 1.520 1.520 1.470 1.480 4,800 -0.06(-3.90%)
Nov 27, 2019 1.550 1.550 1.510 1.540 26,500 +0.02(+1.32%)
Nov 26, 2019 1.490 1.550 1.470 1.520 102,322 +0.03(+2.01%)
Nov 25, 2019 1.390 1.500 1.390 1.490 153,401 +0.07(+4.93%)
Nov 22, 2019 1.380 1.430 1.350 1.420 14,500 +0.01(+0.71%)
Nov 21, 2019 1.390 1.410 1.350 1.410 26,660 +0.04(+2.92%)
Nov 20, 2019 1.370 1.420 1.370 1.370 29,439 -0.02(-1.44%)
Nov 19, 2019 1.420 1.420 1.340 1.390 48,735 -0.03(-2.11%)
Nov 18, 2019 1.430 1.471 1.370 1.420 50,856 -0.01(-0.66%)
Nov 15, 2019 1.475 1.490 1.420 1.429 33,400 -0.04(-2.76%)
Nov 14, 2019 1.510 1.550 1.450 1.470 96,156 -0.04(-2.65%)
Nov 13, 2019 1.510 1.510 1.460 1.510 73,867 +0.01(+0.67%)
Nov 12, 2019 1.490 1.500 1.440 1.500 131,306 -0.01(-0.66%)
Nov 11, 2019 1.490 1.520 1.490 1.510 166,004 +0.07(+4.86%)
Nov 08, 2019 1.400 1.450 1.370 1.440 129,500 +0.12(+9.09%)
Nov 07, 2019 1.310 1.350 1.302 1.320 116,263 +0.01(+0.76%)
Nov 06, 2019 1.300 1.330 1.300 1.310 37,274 +0.01(+0.38%)
Nov 05, 2019 1.340 1.380 1.300 1.305 88,823 -0.03(-1.88%)
Nov 04, 2019 1.340 1.350 1.320 1.330 23,806 +0.00(+0.00%)
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.