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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM 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 (%)
Nov 30, 2023 0.4110 0.4390 0.4110 0.4390 37,829 +0.02(+4.52%)
Nov 29, 2023 0.4200 0.4580 0.4000 0.4200 25,269 -0.03(-6.65%)
Nov 28, 2023 0.4640 0.4700 0.4450 0.4499 50,407 -0.01(-2.41%)
Nov 27, 2023 0.4703 0.4845 0.4380 0.4610 439,421 -0.00(-0.60%)
Nov 24, 2023 0.4400 0.4650 0.4281 0.4638 172,612 +0.03(+6.65%)
Nov 22, 2023 0.4000 0.4400 0.3900 0.4349 384,558 +0.05(+12.93%)
Nov 21, 2023 0.4000 0.4298 0.3850 0.3851 208,288 -0.01(-1.51%)
Nov 20, 2023 0.4305 0.4305 0.3400 0.3910 224,087 -0.02(-4.63%)
Nov 17, 2023 0.3700 0.4523 0.3700 0.4100 598,161 +0.04(+11.75%)
Nov 16, 2023 0.3200 0.3669 0.3200 0.3669 137,335 +0.01(+1.63%)
Nov 15, 2023 0.3302 0.3700 0.3200 0.3610 245,912 +0.02(+6.15%)
Nov 14, 2023 0.3110 0.3600 0.3000 0.3401 386,383 +0.04(+13.37%)
Nov 13, 2023 0.3000 0.3030 0.2900 0.3000 300,173 +0.00(+0.03%)
Nov 10, 2023 0.3100 0.3333 0.2850 0.2999 865,144 -0.02(-7.41%)
Nov 09, 2023 0.3300 0.3310 0.3100 0.3239 237,745 -0.02(-4.45%)
Nov 08, 2023 0.3400 0.3399 0.3300 0.3390 131,230 +0.00(+0.00%)
Nov 07, 2023 0.3350 0.3469 0.3350 0.3390 225,400 +0.00(+1.19%)
Nov 06, 2023 0.3342 0.3436 0.3342 0.3350 352,441 +0.00(+0.45%)
Nov 03, 2023 0.3499 0.3499 0.3251 0.3335 434,643 -0.00(-1.33%)
Nov 02, 2023 0.3370 0.3426 0.3303 0.3380 305,659 +0.00(+1.38%)
Nov 01, 2023 0.3500 0.3510 0.3204 0.3334 264,558 -0.02(-4.74%)
Oct 31, 2023 0.3799 0.3800 0.3420 0.3500 173,759 -0.01(-2.67%)
Oct 30, 2023 0.3700 0.3794 0.3532 0.3596 135,193 -0.01(-2.81%)
Oct 27, 2023 0.3800 0.3800 0.3700 0.3700 90,058 -0.01(-2.37%)
Oct 26, 2023 0.3780 0.3800 0.3610 0.3790 72,624 +0.00(+1.01%)
Oct 25, 2023 0.3900 0.3990 0.3750 0.3752 230,476 -0.00(-1.26%)
Oct 24, 2023 0.3900 0.3885 0.3752 0.3800 58,163 +0.00(+0.56%)
Oct 23, 2023 0.3750 0.3874 0.3704 0.3779 318,329 +0.01(+2.14%)
Oct 20, 2023 0.3800 0.3800 0.3610 0.3700 93,352 -0.00(-0.54%)
Oct 19, 2023 0.3800 0.3900 0.3700 0.3720 226,073 -0.01(-1.87%)
Oct 18, 2023 0.3800 0.3886 0.3780 0.3791 339,144 +0.01(+2.18%)
Oct 17, 2023 0.3801 0.3819 0.3700 0.3710 273,238 -0.01(-2.24%)
Oct 16, 2023 0.4010 0.3900 0.3617 0.3795 648,264 -0.03(-7.01%)
Oct 13, 2023 0.5450 0.5450 0.3750 0.4081 2,355,285 -0.16(-27.88%)
Oct 12, 2023 0.5700 0.5999 0.5659 0.5659 164,193 -0.00(-0.72%)
Oct 11, 2023 0.5685 0.6002 0.5660 0.5700 71,229 -0.00(-0.84%)
Oct 10, 2023 0.5729 0.6452 0.5659 0.5748 82,924 +0.02(+4.43%)
Oct 09, 2023 0.5504 0.5999 0.5504 0.5504 169,259 +0.00(+0.00%)
Oct 06, 2023 0.5500 0.5600 0.5401 0.5504 85,700 +0.01(+1.36%)
Oct 05, 2023 0.5500 0.5660 0.5430 0.5430 86,334 -0.01(-1.31%)
Oct 04, 2023 0.5800 0.5775 0.5500 0.5502 104,330 +0.00(+0.04%)
Oct 03, 2023 0.5600 0.5900 0.5401 0.5500 355,511 -0.01(-1.82%)
Oct 02, 2023 0.5550 0.5700 0.5501 0.5602 187,781 -0.01(-2.10%)
Sep 29, 2023 0.6540 0.6970 0.5700 0.5722 774,784 -0.11(-16.71%)
Sep 28, 2023 0.7000 0.7455 0.6850 0.6870 227,045 +0.00(+0.29%)
Sep 27, 2023 0.7247 0.7247 0.6850 0.6850 84,437 -0.01(-0.75%)
Sep 26, 2023 0.7405 0.7405 0.6800 0.6902 318,567 -0.05(-6.79%)
Sep 25, 2023 0.7403 0.7502 0.7405 0.7405 19,197 +0.00(+0.05%)
Sep 22, 2023 0.7310 0.7910 0.7110 0.7401 175,439 +0.01(+1.66%)
Sep 21, 2023 0.7500 0.7650 0.7200 0.7280 222,017 -0.02(-2.93%)
Sep 20, 2023 0.7600 0.7800 0.7450 0.7500 95,363 -0.01(-1.06%)
Sep 19, 2023 0.7599 0.7599 0.7341 0.7580 43,342 -0.00(-0.13%)
Sep 18, 2023 0.7300 0.7986 0.7210 0.7590 108,742 +0.01(+1.52%)
Sep 15, 2023 0.7800 0.7800 0.7210 0.7476 209,245 -0.02(-2.91%)
Sep 14, 2023 0.7800 0.8100 0.7350 0.7700 410,226 -0.01(-1.28%)
Sep 13, 2023 0.8195 0.8195 0.7800 0.7800 62,445 -0.01(-1.28%)
Sep 12, 2023 0.8290 0.8298 0.7900 0.7901 89,347 -0.00(-0.25%)
Sep 11, 2023 0.8100 0.8100 0.7800 0.7921 97,859 +0.01(+1.55%)
Sep 08, 2023 0.7500 0.8450 0.7055 0.7800 591,196 +0.03(+4.01%)
Sep 07, 2023 0.7800 0.7900 0.7360 0.7499 119,724 -0.04(-5.08%)
Sep 06, 2023 0.7800 0.8013 0.7641 0.7900 83,258 +0.01(+1.41%)
Sep 05, 2023 0.8100 0.8379 0.7701 0.7790 205,028 -0.02(-2.99%)
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.