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

Charles & Colvard (NQ: CTHR )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
Apr 30, 2021 3.180 3.270 3.130 3.140 201,700 -0.04(-1.26%)
Apr 29, 2021 3.180 3.190 3.000 3.180 204,081 +0.08(+2.58%)
Apr 28, 2021 3.110 3.170 2.950 3.100 258,665 -0.03(-0.96%)
Apr 27, 2021 2.940 3.190 2.880 3.130 430,780 +0.20(+6.83%)
Apr 26, 2021 2.910 2.990 2.900 2.930 132,116 +0.02(+0.69%)
Apr 23, 2021 2.880 2.990 2.875 2.910 245,800 +0.01(+0.34%)
Apr 22, 2021 2.890 2.980 2.820 2.900 119,836 +0.01(+0.35%)
Apr 21, 2021 2.810 2.950 2.790 2.890 122,107 +0.10(+3.58%)
Apr 20, 2021 2.980 2.980 2.710 2.790 628,574 -0.19(-6.38%)
Apr 19, 2021 3.050 3.050 2.921 2.980 302,289 -0.07(-2.30%)
Apr 16, 2021 3.000 3.080 2.910 3.050 193,000 +0.09(+3.04%)
Apr 15, 2021 3.210 3.210 2.960 2.960 394,153 -0.22(-6.92%)
Apr 14, 2021 3.000 3.250 2.930 3.180 463,345 +0.18(+6.00%)
Apr 13, 2021 3.000 3.030 2.900 3.000 232,394 +0.02(+0.67%)
Apr 12, 2021 3.080 3.120 2.950 2.980 427,186 -0.16(-5.10%)
Apr 09, 2021 3.100 3.200 3.070 3.140 239,900 +0.04(+1.29%)
Apr 08, 2021 3.260 3.330 3.010 3.100 515,526 -0.10(-3.13%)
Apr 07, 2021 3.000 3.430 2.960 3.200 747,839 +0.22(+7.38%)
Apr 06, 2021 2.950 3.000 2.900 2.980 187,529 +0.03(+1.02%)
Apr 05, 2021 2.950 3.000 2.890 2.950 193,750 +0.02(+0.68%)
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.