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 (%)
Dec 29, 2023 0.4006 0.4199 0.4006 0.4102 52,758 -0.00(-0.58%)
Dec 28, 2023 0.4000 0.4200 0.3995 0.4126 149,224 +0.01(+1.55%)
Dec 27, 2023 0.3937 0.4101 0.3933 0.4063 69,565 -0.00(-0.90%)
Dec 26, 2023 0.4101 0.4101 0.3933 0.4100 87,230 -0.01(-2.47%)
Dec 22, 2023 0.4400 0.4400 0.3936 0.4204 194,767 -0.01(-3.20%)
Dec 21, 2023 0.4300 0.4500 0.4200 0.4343 62,009 +0.01(+1.24%)
Dec 20, 2023 0.4300 0.4398 0.4200 0.4290 142,233 -0.00(-0.21%)
Dec 19, 2023 0.4500 0.4500 0.4200 0.4299 46,225 +0.01(+2.36%)
Dec 18, 2023 0.4200 0.4629 0.4200 0.4200 136,666 -0.01(-1.20%)
Dec 15, 2023 0.4300 0.4547 0.4250 0.4251 125,547 -0.02(-5.11%)
Dec 14, 2023 0.4400 0.4700 0.4119 0.4480 164,098 +0.04(+9.06%)
Dec 13, 2023 0.3925 0.4200 0.3925 0.4108 242,001 +0.02(+4.66%)
Dec 12, 2023 0.4000 0.4000 0.3900 0.3925 174,832 -0.00(-0.78%)
Dec 11, 2023 0.4200 0.4249 0.3800 0.3956 130,399 -0.01(-1.91%)
Dec 08, 2023 0.4155 0.4176 0.3599 0.4033 399,676 -0.02(-4.20%)
Dec 07, 2023 0.4133 0.4372 0.4010 0.4210 144,131 +0.02(+6.05%)
Dec 06, 2023 0.4300 0.4300 0.3822 0.3970 104,423 -0.02(-4.22%)
Dec 05, 2023 0.4401 0.4448 0.4145 0.4145 107,970 -0.03(-5.82%)
Dec 04, 2023 0.4342 0.4450 0.4301 0.4401 29,760 +0.01(+2.35%)
Dec 01, 2023 0.4300 0.4399 0.4145 0.4300 89,803 -0.01(-2.05%)
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 0.3800 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%)
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.