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

Charles & Colvard (NQ: CTHR )

0.3010 -0.0044 (-1.44%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 6, 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%)
Sep 01, 2022 1.280 1.280 1.225 1.240 88,955 -0.03(-2.37%)
Aug 31, 2022 1.300 1.310 1.260 1.270 29,079 -0.01(-0.88%)
Aug 30, 2022 1.300 1.310 1.260 1.281 25,204 -0.01(-0.67%)
Aug 29, 2022 1.300 1.319 1.290 1.290 11,965 +0.00(+0.00%)
Aug 26, 2022 1.332 1.332 1.280 1.290 27,662 -0.01(-0.77%)
Aug 25, 2022 1.300 1.320 1.290 1.300 29,634 +0.00(+0.00%)
Aug 24, 2022 1.310 1.321 1.300 1.300 13,801 -0.01(-0.76%)
Aug 23, 2022 1.290 1.350 1.274 1.310 80,612 +0.02(+1.63%)
Aug 22, 2022 1.330 1.330 1.260 1.289 32,871 -0.02(-1.23%)
Aug 19, 2022 1.320 1.320 1.260 1.305 36,049 -0.02(-1.14%)
Aug 18, 2022 1.310 1.330 1.310 1.320 18,838 +0.00(+0.01%)
Aug 17, 2022 1.280 1.320 1.270 1.320 30,141 +0.02(+1.53%)
Aug 16, 2022 1.300 1.350 1.240 1.300 64,582 -0.03(-2.25%)
Aug 15, 2022 1.330 1.360 1.310 1.330 30,380 -0.00(-0.01%)
Aug 12, 2022 1.320 1.340 1.310 1.330 63,268 +0.01(+0.76%)
Aug 11, 2022 1.300 1.370 1.300 1.320 64,385 -0.01(-0.71%)
Aug 10, 2022 1.310 1.371 1.310 1.329 50,315 +0.03(+2.27%)
Aug 09, 2022 1.320 1.320 1.300 1.300 47,921 -0.03(-2.26%)
Aug 08, 2022 1.330 1.350 1.320 1.330 24,531 +0.01(+0.76%)
Aug 05, 2022 1.320 1.340 1.310 1.320 41,220 -0.02(-1.49%)
Aug 04, 2022 1.350 1.350 1.330 1.340 18,669 +0.00(+0.00%)
Aug 03, 2022 1.340 1.360 1.340 1.340 43,036 -0.01(-0.74%)
Aug 02, 2022 1.290 1.350 1.290 1.350 26,225 +0.04(+3.05%)
Aug 01, 2022 1.330 1.331 1.300 1.310 50,096 -0.04(-2.96%)
Jul 29, 2022 1.280 1.350 1.260 1.350 30,561 +0.06(+4.65%)
Jul 28, 2022 1.260 1.299 1.260 1.290 34,754 +0.01(+0.78%)
Jul 27, 2022 1.310 1.310 1.270 1.280 11,921 +0.03(+2.40%)
Jul 26, 2022 1.330 1.330 1.245 1.250 93,496 -0.06(-4.58%)
Jul 25, 2022 1.350 1.360 1.310 1.310 19,022 -0.06(-4.38%)
Jul 22, 2022 1.310 1.380 1.310 1.370 33,061 +0.02(+1.48%)
Jul 21, 2022 1.300 1.350 1.300 1.350 30,783 +0.03(+2.27%)
Jul 20, 2022 1.300 1.340 1.261 1.320 26,312 +0.01(+0.76%)
Jul 19, 2022 1.320 1.340 1.310 1.310 25,527 -0.02(-1.50%)
Jul 18, 2022 1.300 1.350 1.300 1.330 45,718 +0.03(+2.32%)
Jul 15, 2022 1.280 1.304 1.270 1.300 20,247 +0.02(+1.55%)
Jul 14, 2022 1.330 1.330 1.270 1.280 34,307 -0.04(-3.03%)
Jul 13, 2022 1.310 1.325 1.280 1.320 85,771 -0.02(-1.44%)
Jul 12, 2022 1.310 1.350 1.280 1.339 20,861 +0.01(+0.70%)
Jul 11, 2022 1.310 1.330 1.280 1.330 38,413 +0.03(+2.31%)
Jul 08, 2022 1.330 1.330 1.300 1.300 25,924 -0.02(-1.40%)
Jul 07, 2022 1.265 1.320 1.265 1.318 57,859 +0.07(+5.47%)
Jul 06, 2022 1.260 1.260 1.230 1.250 21,949 +0.02(+1.63%)
Jul 05, 2022 1.230 1.279 1.230 1.230 60,184 -0.05(-3.91%)
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.