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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 0.9100 0.9127 0.8710 0.8710 75,928 -0.04(-4.29%)
Jul 28, 2023 0.9100 0.9240 0.9000 0.9100 14,411 +0.01(+1.11%)
Jul 27, 2023 0.9100 0.9199 0.9000 0.9000 25,532 -0.01(-1.10%)
Jul 26, 2023 0.9194 0.9330 0.8901 0.9100 12,228 +0.02(+2.19%)
Jul 25, 2023 0.9270 0.9270 0.8900 0.8905 33,343 -0.04(-4.23%)
Jul 24, 2023 0.8801 0.9400 0.8801 0.9298 16,378 +0.04(+4.47%)
Jul 21, 2023 0.9200 0.9500 0.8497 0.8900 214,680 -0.05(-5.10%)
Jul 20, 2023 0.9500 0.9500 0.8825 0.9378 62,911 -0.01(-1.27%)
Jul 19, 2023 0.9500 0.9500 0.9351 0.9499 33,974 +0.00(+0.42%)
Jul 18, 2023 0.9335 0.9500 0.9335 0.9459 10,999 +0.01(+0.61%)
Jul 17, 2023 0.9589 0.9590 0.9320 0.9402 19,459 -0.01(-1.55%)
Jul 14, 2023 0.9598 0.9598 0.9230 0.9550 18,187 +0.01(+0.53%)
Jul 13, 2023 0.9600 0.9600 0.9402 0.9500 14,112 +0.00(+0.52%)
Jul 12, 2023 0.9200 0.9500 0.9200 0.9451 39,479 -0.01(-0.54%)
Jul 11, 2023 0.9011 0.9600 0.9011 0.9502 45,666 +0.03(+3.00%)
Jul 10, 2023 0.9595 0.9600 0.9225 0.9225 25,632 -0.03(-2.89%)
Jul 07, 2023 0.9051 0.9593 0.9051 0.9500 33,206 +0.01(+1.06%)
Jul 06, 2023 0.9100 0.9400 0.8851 0.9400 15,736 +0.02(+2.29%)
Jul 05, 2023 0.9300 0.9321 0.9087 0.9190 19,915 -0.01(-1.53%)
Jul 03, 2023 0.9501 0.9686 0.9333 0.9333 27,608 -0.02(-2.27%)
Jun 30, 2023 0.9300 0.9622 0.9300 0.9550 60,302 +0.02(+2.68%)
Jun 29, 2023 0.9400 0.9479 0.8951 0.9301 60,983 -0.02(-2.09%)
Jun 28, 2023 0.9510 0.9600 0.9300 0.9500 19,166 +0.01(+1.34%)
Jun 27, 2023 0.8805 0.9374 0.8805 0.9374 60,018 +0.03(+3.01%)
Jun 26, 2023 0.8900 0.9100 0.8800 0.9100 14,027 +0.03(+3.03%)
Jun 23, 2023 0.9150 0.9373 0.8832 0.8832 47,553 -0.03(-2.96%)
Jun 22, 2023 0.9300 0.9316 0.9101 0.9101 5,786 -0.01(-0.98%)
Jun 21, 2023 0.9000 0.9191 0.8900 0.9191 50,811 -0.00(-0.23%)
Jun 20, 2023 0.9093 0.9450 0.9002 0.9212 33,259 -0.03(-3.03%)
Jun 16, 2023 0.9100 0.9500 0.9000 0.9500 33,198 +0.04(+4.56%)
Jun 15, 2023 0.9100 0.9149 0.8630 0.9086 88,813 -0.01(-1.24%)
Jun 14, 2023 0.9497 0.9498 0.9000 0.9200 71,041 -0.01(-1.09%)
Jun 13, 2023 0.9300 0.9495 0.9300 0.9301 18,655 -0.00(-0.52%)
Jun 12, 2023 0.9450 0.9500 0.9129 0.9350 20,308 -0.01(-1.06%)
Jun 09, 2023 0.9500 0.9525 0.9450 0.9450 23,504 -0.02(-1.56%)
Jun 08, 2023 0.9488 0.9600 0.9450 0.9600 31,872 +0.01(+1.19%)
Jun 07, 2023 0.9200 0.9600 0.9200 0.9487 33,117 +0.01(+0.91%)
Jun 06, 2023 0.9400 0.9600 0.9348 0.9401 28,595 +0.00(+0.05%)
Jun 05, 2023 0.9200 0.9600 0.9200 0.9396 12,213 +0.01(+0.80%)
Jun 02, 2023 0.9300 0.9600 0.9300 0.9321 35,022 -0.01(-0.67%)
Jun 01, 2023 0.9400 0.9399 0.9300 0.9384 33,571 +0.00(+0.30%)
May 31, 2023 0.9600 0.9600 0.9356 0.9356 17,230 +0.00(+0.00%)
May 30, 2023 0.9500 0.9600 0.9356 0.9356 21,033 -0.00(-0.47%)
May 26, 2023 0.9598 0.9650 0.9400 0.9400 36,343 +0.00(+0.09%)
May 25, 2023 0.9500 0.9648 0.9356 0.9392 44,815 -0.03(-2.65%)
May 24, 2023 0.9466 0.9650 0.9368 0.9648 27,100 +0.01(+0.76%)
May 23, 2023 0.9502 0.9650 0.9401 0.9575 18,295 +0.01(+0.78%)
May 22, 2023 0.9649 0.9650 0.9368 0.9501 31,730 -0.01(-0.93%)
May 19, 2023 0.9648 0.9649 0.9360 0.9590 6,713 -0.01(-0.61%)
May 18, 2023 0.9800 0.9800 0.9203 0.9649 62,600 -0.02(-1.54%)
May 17, 2023 0.9800 0.9800 0.9100 0.9800 72,213 +0.07(+7.69%)
May 16, 2023 0.9600 0.9600 0.9100 0.9100 29,096 -0.01(-1.23%)
May 15, 2023 0.9600 0.9800 0.9000 0.9213 58,411 -0.03(-3.22%)
May 12, 2023 0.9710 0.9849 0.9400 0.9520 21,580 -0.02(-1.86%)
May 11, 2023 0.9700 0.9900 0.9665 0.9700 11,118 +0.00(+0.00%)
May 10, 2023 0.9218 0.9888 0.9218 0.9700 60,386 +0.01(+0.62%)
May 09, 2023 0.9400 0.9900 0.9400 0.9640 12,814 +0.01(+0.94%)
May 08, 2023 0.9900 0.9900 0.9400 0.9550 48,444 -0.05(-4.50%)
May 05, 2023 0.9000 1.030 0.8588 1.000 584,232 +0.05(+5.35%)
May 04, 2023 0.9500 0.9677 0.9300 0.9492 101,907 -0.00(-0.08%)
May 03, 2023 0.9900 1.020 0.9500 0.9500 39,902 -0.03(-3.06%)
May 02, 2023 0.9600 0.9800 0.9600 0.9800 23,373 +0.01(+1.43%)
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.