Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.2893 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2020 1.230 1.230 1.150 1.170 223,590 -0.04(-3.31%)
Nov 27, 2020 1.250 1.250 1.200 1.210 58,700 -0.04(-3.20%)
Nov 25, 2020 1.200 1.250 1.190 1.250 307,800 +0.04(+3.31%)
Nov 24, 2020 1.130 1.230 1.130 1.210 491,414 +0.07(+6.14%)
Nov 23, 2020 1.060 1.140 1.060 1.140 170,534 +0.05(+4.59%)
Nov 20, 2020 1.100 1.120 1.070 1.090 179,500 -0.03(-2.68%)
Nov 19, 2020 1.160 1.160 1.050 1.120 233,732 -0.04(-3.45%)
Nov 18, 2020 1.160 1.180 1.110 1.160 405,203 +0.01(+0.87%)
Nov 17, 2020 1.050 1.150 1.010 1.150 724,206 +0.12(+11.65%)
Nov 16, 2020 1.060 1.070 1.030 1.030 238,928 -0.01(-0.96%)
Nov 13, 2020 1.070 1.070 1.010 1.040 531,600 +0.04(+4.00%)
Nov 12, 2020 1.040 1.060 0.9900 1.000 587,717 +0.02(+2.02%)
Nov 11, 2020 1.020 1.040 0.9770 0.9802 263,721 -0.03(-2.95%)
Nov 10, 2020 1.000 1.050 0.9803 1.010 86,540 +0.01(+1.38%)
Nov 09, 2020 0.9890 1.020 0.9700 0.9963 211,348 +0.00(+0.10%)
Nov 06, 2020 1.020 1.030 0.9502 0.9953 1,000,800 +0.09(+9.37%)
Nov 05, 2020 0.8600 0.9400 0.8600 0.9100 688,281 +0.06(+6.97%)
Nov 04, 2020 0.8430 0.8698 0.8430 0.8507 93,748 -0.01(-1.43%)
Nov 03, 2020 0.8554 0.8708 0.8321 0.8630 64,889 +0.01(+0.90%)
Nov 02, 2020 0.8500 0.8720 0.8100 0.8553 31,596 +0.01(+0.62%)
Oct 30, 2020 0.8600 0.8900 0.8500 0.8500 123,300 -0.01(-1.17%)
Oct 29, 2020 0.8241 0.9000 0.8241 0.8601 181,116 +0.03(+4.20%)
Oct 28, 2020 0.8600 0.8600 0.8101 0.8254 143,075 -0.04(-5.12%)
Oct 27, 2020 0.8557 0.8940 0.8367 0.8699 110,799 +0.01(+1.53%)
Oct 26, 2020 0.8790 0.9000 0.8331 0.8568 105,183 -0.02(-2.77%)
Oct 23, 2020 0.8915 0.8999 0.8800 0.8812 45,900 -0.01(-1.16%)
Oct 22, 2020 0.8702 0.9300 0.8600 0.8915 730,172 +0.02(+2.35%)
Oct 21, 2020 0.8601 0.8898 0.8600 0.8710 29,347 +0.00(+0.05%)
Oct 20, 2020 0.8619 0.8899 0.8601 0.8706 37,919 +0.01(+1.01%)
Oct 19, 2020 0.8500 0.8900 0.8302 0.8619 182,357 -0.03(-3.26%)
Oct 16, 2020 0.8950 0.9299 0.8755 0.8909 77,900 -0.01(-1.56%)
Oct 15, 2020 0.9000 0.9200 0.8700 0.9050 39,295 +0.01(+1.57%)
Oct 14, 2020 0.8898 0.8910 0.8751 0.8910 71,644 +0.01(+1.24%)
Oct 13, 2020 0.8815 0.8946 0.8551 0.8801 145,639 -0.01(-1.11%)
Oct 12, 2020 0.9400 0.9400 0.8600 0.8900 299,888 -0.02(-2.20%)
Oct 09, 2020 0.9135 0.9298 0.8956 0.9100 49,600 +0.02(+2.34%)
Oct 08, 2020 0.9530 0.9630 0.8860 0.8892 154,524 -0.03(-3.35%)
Oct 07, 2020 1.000 1.000 0.9100 0.9200 190,154 -0.02(-2.13%)
Oct 06, 2020 0.8900 1.000 0.8900 0.9400 579,312 +0.05(+5.74%)
Oct 05, 2020 0.8930 0.9000 0.8805 0.8890 67,799 +0.01(+1.02%)
Oct 02, 2020 0.8500 0.9025 0.8421 0.8800 227,500 -0.00(-0.53%)
Oct 01, 2020 0.8300 0.8901 0.8300 0.8847 264,349 +0.06(+7.88%)
Sep 30, 2020 0.8200 0.8399 0.7886 0.8201 60,293 -0.01(-1.18%)
Sep 29, 2020 0.8400 0.8400 0.8200 0.8299 38,114 -0.01(-1.20%)
Sep 28, 2020 0.8300 0.8400 0.8200 0.8400 56,972 +0.02(+2.31%)
Sep 25, 2020 0.8300 0.8300 0.8032 0.8210 55,700 -0.00(-0.52%)
Sep 24, 2020 0.8450 0.8450 0.7990 0.8253 77,395 -0.02(-2.22%)
Sep 23, 2020 0.8800 0.9000 0.8340 0.8440 113,765 -0.04(-4.09%)
Sep 22, 2020 0.8200 0.8800 0.8000 0.8800 144,852 +0.05(+6.01%)
Sep 21, 2020 0.8499 0.8499 0.7800 0.8301 183,808 -0.05(-5.91%)
Sep 18, 2020 0.8301 0.9480 0.8218 0.8822 1,233,400 +0.05(+6.30%)
Sep 17, 2020 0.8300 0.8588 0.8010 0.8299 176,873 +0.02(+2.46%)
Sep 16, 2020 0.7850 0.8360 0.7387 0.8100 402,508 +0.02(+2.53%)
Sep 15, 2020 0.7300 0.9200 0.7300 0.7900 767,019 +0.09(+12.70%)
Sep 14, 2020 0.6900 0.7252 0.6702 0.7010 101,668 +0.02(+2.73%)
Sep 11, 2020 0.6790 0.6997 0.6700 0.6824 79,800 +0.01(+1.81%)
Sep 10, 2020 0.6730 0.8179 0.6701 0.6703 394,748 +0.01(+0.93%)
Sep 09, 2020 0.6602 0.6829 0.6600 0.6641 125,309 +0.00(+0.62%)
Sep 08, 2020 0.6800 0.6800 0.6300 0.6600 444,268 -0.02(-3.37%)
Sep 04, 2020 0.7100 0.7100 0.6596 0.6830 528,200 +0.00(+0.44%)
Sep 03, 2020 0.7010 0.7010 0.6752 0.6800 451,540 -0.02(-2.86%)
Sep 02, 2020 0.6900 0.7300 0.6900 0.7000 359,288 +0.01(+1.14%)
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.