Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.80 32.70 31.30 31.40 20,170 -0.40(-1.26%)
Apr 29, 2021 31.80 31.90 30.00 31.80 20,408 +0.80(+2.58%)
Apr 28, 2021 31.10 31.70 29.50 31.00 25,866 -0.30(-0.96%)
Apr 27, 2021 29.40 31.90 28.80 31.30 43,078 +2.00(+6.83%)
Apr 26, 2021 29.10 29.90 29.00 29.30 13,211 +0.20(+0.69%)
Apr 23, 2021 28.80 29.90 28.75 29.10 24,580 +0.10(+0.34%)
Apr 22, 2021 28.90 29.80 28.20 29.00 11,983 +0.10(+0.35%)
Apr 21, 2021 28.10 29.50 27.90 28.90 12,210 +1.00(+3.58%)
Apr 20, 2021 29.80 29.80 27.10 27.90 62,857 -1.90(-6.38%)
Apr 19, 2021 30.50 30.50 29.21 29.80 30,228 -0.70(-2.30%)
Apr 16, 2021 30.00 30.80 29.10 30.50 19,300 +0.90(+3.04%)
Apr 15, 2021 32.10 32.10 29.60 29.60 39,415 -2.20(-6.92%)
Apr 14, 2021 30.00 32.50 29.30 31.80 46,334 +1.80(+6.00%)
Apr 13, 2021 30.00 30.30 29.00 30.00 23,239 +0.20(+0.67%)
Apr 12, 2021 30.80 31.20 29.50 29.80 42,718 -1.60(-5.10%)
Apr 09, 2021 31.00 32.00 30.70 31.40 23,990 +0.40(+1.29%)
Apr 08, 2021 32.60 33.30 30.10 31.00 51,552 -1.00(-3.12%)
Apr 07, 2021 30.00 34.30 29.60 32.00 74,783 +2.20(+7.38%)
Apr 06, 2021 29.50 30.00 29.00 29.80 18,752 +0.30(+1.02%)
Apr 05, 2021 29.50 30.00 28.90 29.50 19,375 +0.20(+0.68%)
Apr 01, 2021 30.70 30.90 29.00 29.30 32,050 -0.30(-1.01%)
Mar 31, 2021 28.30 30.90 28.20 29.60 56,422 +2.10(+7.64%)
Mar 30, 2021 27.40 28.00 27.00 27.50 10,201 +0.00(+0.00%)
Mar 29, 2021 28.50 29.50 27.30 27.50 28,253 -1.10(-3.85%)
Mar 26, 2021 29.70 29.90 28.20 28.60 18,990 -0.60(-2.05%)
Mar 25, 2021 28.30 29.95 27.30 29.20 54,210 +0.80(+2.82%)
Mar 24, 2021 28.50 29.50 27.60 28.40 32,139 +0.10(+0.35%)
Mar 23, 2021 28.90 29.30 27.90 28.30 46,000 -0.40(-1.39%)
Mar 22, 2021 31.40 32.00 28.30 28.70 57,585 -2.40(-7.72%)
Mar 19, 2021 27.20 31.80 27.15 31.10 129,660 +5.00(+19.16%)
Mar 18, 2021 27.80 27.90 25.50 26.10 52,880 -1.70(-6.12%)
Mar 17, 2021 26.80 28.10 25.70 27.80 50,730 +0.40(+1.46%)
Mar 16, 2021 31.20 32.00 25.60 27.40 258,949 -4.00(-12.74%)
Mar 15, 2021 28.90 32.90 28.70 31.40 160,225 +2.80(+9.79%)
Mar 12, 2021 28.50 28.70 27.63 28.60 42,070 +0.00(+0.00%)
Mar 11, 2021 27.80 29.00 26.60 28.60 66,681 +1.50(+5.54%)
Mar 10, 2021 28.50 29.50 26.45 27.10 79,092 -0.90(-3.21%)
Mar 09, 2021 25.50 29.50 25.00 28.00 264,571 +3.50(+14.29%)
Mar 08, 2021 22.70 24.90 22.30 24.50 79,272 +1.90(+8.41%)
Mar 05, 2021 22.70 22.90 20.50 22.60 69,870 -0.20(-0.88%)
Mar 04, 2021 23.14 23.68 21.70 22.80 55,429 -0.60(-2.56%)
Mar 03, 2021 24.50 25.20 22.80 23.40 36,418 -1.20(-4.88%)
Mar 02, 2021 25.30 25.90 24.10 24.60 54,725 -0.60(-2.38%)
Mar 01, 2021 24.00 25.50 24.00 25.20 90,687 +1.40(+5.88%)
Feb 26, 2021 22.80 24.00 22.30 23.80 61,200 +2.00(+9.17%)
Feb 25, 2021 23.20 23.30 21.70 21.80 40,830 -1.40(-6.03%)
Feb 24, 2021 22.30 23.40 21.90 23.20 55,896 +1.10(+4.98%)
Feb 23, 2021 22.00 22.30 20.20 22.10 58,058 -0.90(-3.91%)
Feb 22, 2021 22.40 23.50 21.80 23.00 67,792 +0.10(+0.44%)
Feb 19, 2021 22.30 23.45 21.80 22.90 50,810 +0.40(+1.78%)
Feb 18, 2021 23.40 23.50 22.10 22.50 82,929 -1.20(-5.06%)
Feb 17, 2021 23.90 24.00 22.60 23.70 70,626 -0.80(-3.27%)
Feb 16, 2021 23.60 24.50 23.10 24.50 85,905 +1.10(+4.70%)
Feb 12, 2021 23.50 24.70 23.15 23.40 61,190 -0.10(-0.43%)
Feb 11, 2021 25.50 25.50 23.50 23.50 101,603 -1.10(-4.47%)
Feb 10, 2021 26.90 26.90 23.80 24.60 109,360 -2.00(-7.52%)
Feb 09, 2021 24.90 27.00 23.80 26.60 150,045 +1.60(+6.40%)
Feb 08, 2021 23.80 25.00 22.80 25.00 201,788 +1.10(+4.60%)
Feb 05, 2021 24.20 24.50 22.00 23.90 308,450 +3.50(+17.16%)
Feb 04, 2021 23.50 23.90 17.50 20.40 477,183 -2.90(-12.45%)
Feb 03, 2021 23.80 25.00 22.10 23.30 313,315 +2.30(+10.95%)
Feb 02, 2021 18.30 21.50 17.80 21.00 519,651 +3.10(+17.32%)
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.