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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.9000 0.9600 0.8701 0.9300 82,305 +0.04(+4.80%)
Mar 30, 2023 0.9000 0.9215 0.8701 0.8874 26,758 -0.01(-1.40%)
Mar 29, 2023 0.8930 0.9461 0.8930 0.9000 19,521 -0.02(-2.18%)
Mar 28, 2023 0.9101 0.9500 0.9101 0.9201 12,318 +0.01(+0.87%)
Mar 27, 2023 0.9500 0.9600 0.9122 0.9122 21,587 -0.02(-2.12%)
Mar 24, 2023 0.9300 0.9800 0.9021 0.9320 13,136 -0.01(-1.27%)
Mar 23, 2023 0.9600 0.9754 0.9411 0.9440 88,969 +0.00(+0.43%)
Mar 22, 2023 0.9500 0.9500 0.9008 0.9400 78,480 -0.01(-1.05%)
Mar 21, 2023 1.000 1.000 0.9325 0.9500 45,620 -0.06(-5.94%)
Mar 20, 2023 1.050 1.050 0.9700 1.010 87,413 +0.02(+2.02%)
Mar 17, 2023 1.000 1.010 0.9221 0.9900 193,973 -0.07(-6.60%)
Mar 16, 2023 0.8700 1.140 0.8120 1.060 612,039 +0.21(+25.10%)
Mar 15, 2023 0.8100 0.8700 0.8100 0.8473 57,329 +0.02(+2.57%)
Mar 14, 2023 0.8100 0.8700 0.8047 0.8261 216,757 +0.02(+1.98%)
Mar 13, 2023 0.8050 0.8300 0.8050 0.8101 15,799 -0.01(-1.21%)
Mar 10, 2023 0.8400 0.8401 0.8110 0.8200 31,872 -0.02(-2.40%)
Mar 09, 2023 0.7600 0.8800 0.7500 0.8402 7,041 -0.03(-3.44%)
Mar 08, 2023 0.8400 0.8792 0.8400 0.8701 56,489 +0.03(+3.40%)
Mar 07, 2023 0.8499 0.8900 0.8400 0.8415 86,433 +0.00(+0.12%)
Mar 06, 2023 0.8400 0.8698 0.8400 0.8405 26,420 +0.00(+0.10%)
Mar 03, 2023 0.8261 0.8500 0.8225 0.8397 18,210 -0.01(-1.50%)
Mar 02, 2023 0.8720 0.8800 0.8260 0.8525 22,781 -0.02(-2.01%)
Mar 01, 2023 0.8502 0.8750 0.8203 0.8700 79,996 +0.02(+2.34%)
Feb 28, 2023 0.8600 0.8873 0.8500 0.8501 27,144 -0.04(-4.59%)
Feb 27, 2023 0.8545 0.8998 0.8400 0.8910 114,085 +0.04(+4.21%)
Feb 24, 2023 0.8700 0.8824 0.8545 0.8550 15,336 -0.02(-2.73%)
Feb 23, 2023 0.8900 0.9000 0.8705 0.8790 28,881 +0.01(+0.92%)
Feb 22, 2023 0.8900 0.9000 0.8710 0.8710 51,741 -0.01(-0.97%)
Feb 21, 2023 0.8798 0.9000 0.8700 0.8795 42,794 -0.00(-0.05%)
Feb 17, 2023 0.8800 0.8898 0.8600 0.8799 27,131 -0.01(-1.11%)
Feb 16, 2023 0.8933 0.8998 0.8550 0.8898 32,611 -0.00(-0.02%)
Feb 15, 2023 0.8975 0.9000 0.8516 0.8900 56,290 +0.03(+3.49%)
Feb 14, 2023 0.8800 0.9000 0.8600 0.8600 37,075 -0.02(-2.28%)
Feb 13, 2023 0.9200 0.9300 0.8775 0.8801 29,280 -0.02(-2.22%)
Feb 10, 2023 0.8650 0.9049 0.8640 0.9001 69,703 +0.04(+4.17%)
Feb 09, 2023 0.8900 0.9099 0.8626 0.8641 1,004,128 -0.03(-2.92%)
Feb 08, 2023 0.8800 0.9111 0.8800 0.8901 38,326 -0.00(-0.55%)
Feb 07, 2023 0.8900 0.8950 0.8800 0.8950 29,202 +0.00(+0.13%)
Feb 06, 2023 0.8731 0.9171 0.8611 0.8938 65,667 -0.01(-0.70%)
Feb 03, 2023 0.8800 0.9600 0.8800 0.9001 290,959 -0.11(-11.32%)
Feb 02, 2023 0.9300 1.040 0.9201 1.015 295,590 +0.09(+9.45%)
Feb 01, 2023 0.9500 0.9580 0.9274 0.9274 42,597 -0.03(-3.29%)
Jan 31, 2023 0.9600 0.9600 0.9125 0.9589 51,381 -0.00(-0.01%)
Jan 30, 2023 0.9500 0.9600 0.9301 0.9590 9,905 +0.02(+2.56%)
Jan 27, 2023 0.9500 0.9600 0.9350 0.9351 35,103 -0.01(-1.57%)
Jan 26, 2023 0.9200 0.9600 0.9200 0.9500 24,137 +0.02(+2.16%)
Jan 25, 2023 0.9300 0.9499 0.9100 0.9299 18,321 +0.00(+0.53%)
Jan 24, 2023 0.9320 0.9500 0.9200 0.9250 45,915 -0.01(-1.08%)
Jan 23, 2023 0.9100 0.9598 0.8900 0.9351 21,383 +0.05(+5.07%)
Jan 20, 2023 0.8800 0.9186 0.8800 0.8900 43,701 +0.00(+0.00%)
Jan 19, 2023 0.9039 0.9400 0.8738 0.8900 144,646 -0.03(-3.68%)
Jan 18, 2023 0.9763 0.9763 0.9240 0.9240 198,278 -0.04(-4.43%)
Jan 17, 2023 0.9700 0.9700 0.9376 0.9668 67,146 -0.00(-0.33%)
Jan 13, 2023 0.9800 0.9800 0.9262 0.9700 164,544 -0.01(-1.02%)
Jan 12, 2023 0.9600 0.9800 0.9203 0.9800 31,458 +0.04(+4.23%)
Jan 11, 2023 0.9883 0.9988 0.9110 0.9402 72,027 -0.05(-5.07%)
Jan 10, 2023 0.9698 1.000 0.9400 0.9904 147,775 +0.02(+2.09%)
Jan 09, 2023 0.9000 0.9792 0.9000 0.9701 149,964 +0.07(+7.19%)
Jan 06, 2023 0.9021 0.9500 0.8801 0.9050 148,557 -0.03(-2.69%)
Jan 05, 2023 0.9348 0.9571 0.8572 0.9300 77,541 +0.01(+0.65%)
Jan 04, 2023 0.9197 0.9500 0.8833 0.9240 111,657 +0.03(+2.90%)
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.