Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 UNCHANGED
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, 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%)
Mar 02, 2020 8.600 8.650 8.200 8.575 34,707 -0.12(-1.44%)
Feb 28, 2020 8.600 8.700 8.301 8.700 9,260 +0.22(+2.64%)
Feb 27, 2020 8.500 8.890 8.201 8.476 25,278 -0.02(-0.28%)
Feb 26, 2020 9.000 9.000 8.500 8.500 9,929 -0.02(-0.26%)
Feb 25, 2020 9.124 9.250 8.500 8.522 71,035 -0.58(-6.35%)
Feb 24, 2020 9.150 9.395 9.100 9.100 8,507 -0.05(-0.56%)
Feb 21, 2020 9.248 9.497 9.150 9.151 8,550 -0.10(-1.07%)
Feb 20, 2020 9.700 9.797 9.247 9.250 10,693 -0.02(-0.22%)
Feb 19, 2020 9.263 9.560 9.100 9.270 31,411 +0.04(+0.42%)
Feb 18, 2020 9.535 9.688 9.110 9.231 43,329 -0.27(-2.80%)
Feb 14, 2020 9.600 9.998 9.300 9.497 33,250 -0.40(-4.07%)
Feb 13, 2020 9.900 10.00 9.839 9.900 14,150 +0.19(+1.96%)
Feb 12, 2020 10.00 10.10 9.700 9.710 10,898 -0.16(-1.65%)
Feb 11, 2020 9.700 10.00 9.650 9.873 43,929 +0.17(+1.71%)
Feb 10, 2020 9.930 10.70 9.400 9.707 82,011 -1.19(-10.94%)
Feb 07, 2020 12.60 12.65 9.900 10.90 224,760 -4.30(-28.29%)
Feb 06, 2020 15.40 15.50 15.00 15.20 39,049 -0.10(-0.65%)
Feb 05, 2020 15.50 15.65 15.20 15.30 12,262 -0.10(-0.65%)
Feb 04, 2020 15.60 16.00 15.40 15.40 24,141 -0.10(-0.65%)
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.