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

Charles & Colvard (NQ: CTHR )

1.770 -0.290 (-14.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 6.780 6.867 6.519 6.800 20,810 +0.10(+1.49%)
May 28, 2020 7.000 7.098 6.501 6.700 36,319 -0.11(-1.62%)
May 27, 2020 6.912 6.997 6.700 6.810 19,281 -0.23(-3.27%)
May 26, 2020 7.000 7.100 6.811 7.040 9,696 +0.14(+2.03%)
May 22, 2020 7.200 7.431 6.711 6.900 102,450 -1.50(-17.86%)
May 21, 2020 8.700 8.800 8.200 8.400 56,374 +0.20(+2.45%)
May 20, 2020 8.200 8.388 7.900 8.199 15,806 +0.26(+3.22%)
May 19, 2020 7.498 8.502 7.498 7.943 38,491 +0.58(+7.95%)
May 18, 2020 7.500 7.690 7.214 7.358 22,035 +0.35(+5.07%)
May 15, 2020 6.900 7.300 6.900 7.003 3,970 -0.70(-9.05%)
May 14, 2020 7.100 7.200 6.900 7.700 4,601 +0.70(+10.00%)
May 13, 2020 7.500 7.500 6.800 7.000 9,834 -0.53(-7.09%)
May 12, 2020 7.725 7.797 7.301 7.534 5,631 +0.03(+0.45%)
May 11, 2020 7.100 8.000 7.000 7.500 41,259 +0.29(+4.09%)
May 08, 2020 7.300 7.300 7.011 7.205 9,100 +0.00(+0.07%)
May 07, 2020 7.151 7.250 6.800 7.200 9,101 +0.25(+3.58%)
May 06, 2020 6.899 7.195 6.800 6.951 8,757 +0.35(+5.33%)
May 05, 2020 7.101 7.305 6.512 6.599 24,381 -0.40(-5.73%)
May 04, 2020 7.080 7.390 6.873 7.000 8,414 +0.10(+1.42%)
May 01, 2020 7.199 7.199 6.801 6.902 5,020 -0.30(-4.13%)
Apr 30, 2020 7.300 7.301 6.921 7.199 10,503 +0.04(+0.57%)
Apr 29, 2020 7.000 7.400 7.000 7.158 19,371 +0.12(+1.68%)
Apr 28, 2020 7.245 7.300 7.000 7.040 7,677 +0.14(+2.03%)
Apr 27, 2020 7.200 7.500 6.900 6.900 34,031 -0.10(-1.43%)
Apr 24, 2020 7.000 7.300 6.653 7.000 26,880 +0.23(+3.34%)
Apr 23, 2020 6.598 6.900 6.423 6.774 18,314 +0.07(+1.10%)
Apr 22, 2020 6.680 6.997 6.500 6.700 2,254 -0.10(-1.46%)
Apr 21, 2020 6.700 6.799 6.200 6.799 11,649 +0.30(+4.54%)
Apr 20, 2020 7.000 7.000 6.500 6.504 7,069 -0.35(-5.08%)
Apr 17, 2020 6.517 7.099 6.500 6.852 34,760 +0.35(+5.42%)
Apr 16, 2020 6.300 6.800 6.300 6.500 7,385 +0.20(+3.17%)
Apr 15, 2020 6.370 6.600 6.022 6.300 8,221 +0.05(+0.80%)
Apr 14, 2020 6.220 6.780 6.220 6.250 13,301 -0.15(-2.34%)
Apr 13, 2020 6.600 6.800 6.000 6.400 10,887 -0.26(-3.90%)
Apr 09, 2020 6.840 6.840 6.600 6.660 12,410 +0.01(+0.11%)
Apr 08, 2020 7.090 7.090 6.500 6.653 14,928 -0.34(-4.88%)
Apr 07, 2020 6.920 7.099 6.726 6.994 5,859 +0.19(+2.85%)
Apr 06, 2020 7.000 7.100 6.422 6.800 13,091 -0.20(-2.87%)
Apr 03, 2020 6.999 7.099 6.900 7.001 29,050 +0.60(+9.34%)
Apr 02, 2020 6.898 6.998 6.351 6.403 9,056 -0.50(-7.20%)
Apr 01, 2020 6.633 7.099 6.633 6.900 3,388 +0.14(+2.00%)
Mar 31, 2020 6.700 7.099 6.222 6.765 8,497 +0.17(+2.50%)
Mar 30, 2020 6.900 7.000 6.200 6.600 7,241 -0.24(-3.55%)
Mar 27, 2020 6.752 7.000 6.620 6.843 7,110 -0.06(-0.83%)
Mar 26, 2020 6.878 7.000 6.205 6.900 18,171 +0.17(+2.47%)
Mar 25, 2020 6.317 7.000 6.040 6.734 28,718 +0.37(+5.88%)
Mar 24, 2020 6.300 6.449 6.000 6.360 10,608 +0.13(+2.07%)
Mar 23, 2020 6.401 6.499 6.200 6.231 13,650 -0.16(-2.56%)
Mar 20, 2020 6.302 6.499 6.200 6.395 20,080 +0.18(+2.95%)
Mar 19, 2020 6.309 6.598 6.200 6.212 10,857 +0.01(+0.19%)
Mar 18, 2020 6.600 6.900 6.200 6.200 16,039 -0.69(-10.00%)
Mar 17, 2020 6.631 6.900 6.501 6.889 18,990 +0.02(+0.28%)
Mar 16, 2020 6.500 6.923 6.500 6.870 17,867 -0.13(-1.80%)
Mar 13, 2020 7.400 7.400 6.500 6.996 55,100 +0.20(+2.88%)
Mar 12, 2020 7.400 7.596 6.752 6.800 36,011 -0.75(-9.97%)
Mar 11, 2020 7.700 7.919 7.403 7.553 25,009 -0.25(-3.17%)
Mar 10, 2020 8.000 8.100 7.500 7.800 31,627 -0.05(-0.64%)
Mar 09, 2020 8.300 8.329 7.800 7.850 22,282 -0.36(-4.35%)
Mar 06, 2020 8.432 8.594 8.207 8.207 15,610 -0.04(-0.52%)
Mar 05, 2020 8.600 8.600 8.212 8.250 19,022 -0.07(-0.83%)
Mar 04, 2020 8.600 8.600 7.800 8.319 45,931 -0.32(-3.74%)
Mar 03, 2020 8.600 8.686 8.416 8.642 12,146 +0.07(+0.78%)
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.