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

Charles & Colvard Ltd. - Common Stock (NQ:CTHR)

0.4900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 24, 2025 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 24, 2025 0.4900 0 -0.04(-7.55%)
Apr 23, 2025 0.6000 0.6049 0.4801 0.5300 686,926 -0.29(-35.24%)
Apr 22, 2025 0.9000 0.9049 0.8184 0.8184 63,592 -0.04(-4.85%)
Apr 21, 2025 0.9101 0.9101 0.8545 0.8601 29,163 -0.05(-5.50%)
Apr 17, 2025 0.9900 0.9900 0.8501 0.9102 36,576 -0.14(-13.31%)
Apr 16, 2025 0.8515 1.070 0.8051 1.050 79,618 +0.15(+16.67%)
Apr 15, 2025 0.7600 0.9601 0.7173 0.9000 49,073 +0.09(+11.66%)
Apr 14, 2025 0.7400 0.9745 0.7190 0.8060 830,333 +0.00(+0.36%)
Apr 11, 2025 0.8000 0.8447 0.7801 0.8031 43,557 -0.00(-0.61%)
Apr 10, 2025 0.8200 0.8500 0.7450 0.8080 37,352 -0.01(-1.37%)
Apr 09, 2025 0.8000 0.8400 0.7800 0.8192 40,342 -0.03(-3.63%)
Apr 08, 2025 0.8400 0.8752 0.8244 0.8501 13,296 -0.01(-1.33%)
Apr 07, 2025 0.8100 0.9100 0.7950 0.8616 91,896 -0.11(-11.18%)
Apr 04, 2025 0.9500 0.9800 0.9200 0.9700 30,914 -0.03(-2.99%)
Apr 03, 2025 1.000 1.020 0.9999 0.9999 5,127 +0.02(+2.03%)
Apr 02, 2025 0.9900 0.9900 0.9701 0.9800 1,537 -0.01(-0.78%)
Apr 01, 2025 0.9800 0.9877 0.9701 0.9877 4,285 +0.03(+2.87%)
Mar 31, 2025 0.9700 1.000 0.9579 0.9601 6,262 -0.04(-3.99%)
Mar 28, 2025 0.9900 1.030 0.9725 1.000 2,233 +0.01(+1.01%)
Mar 27, 2025 0.9900 0.9900 0.9900 0.9900 1,008 -0.01(-1.00%)
Mar 26, 2025 1.020 1.020 1.000 1.000 8,185 -0.02(-1.96%)
Mar 25, 2025 0.9900 1.020 0.9802 1.020 872 +0.03(+3.03%)
Mar 24, 2025 1.000 1.010 0.9857 0.9900 4,399 -0.02(-1.98%)
Mar 21, 2025 0.9775 1.010 0.9752 1.010 5,960 +0.02(+2.04%)
Mar 20, 2025 0.9900 1.000 0.9542 0.9898 18,184 +0.01(+0.68%)
Mar 19, 2025 0.9500 1.010 0.9500 0.9831 13,152 +0.03(+2.82%)
Mar 18, 2025 1.010 1.020 0.9560 0.9561 12,724 -0.06(-6.27%)
Mar 17, 2025 0.9800 1.020 0.9500 1.020 8,984 +0.02(+2.15%)
Mar 14, 2025 0.9693 1.000 0.9500 0.9986 20,091 -0.00(-0.07%)
Mar 13, 2025 1.060 1.084 0.9259 0.9993 72,480 -0.06(-5.73%)
Mar 12, 2025 1.090 1.120 0.9902 1.060 10,623 -0.03(-2.75%)
Mar 11, 2025 1.140 1.140 1.090 1.090 6,391 -0.06(-4.90%)
Mar 10, 2025 1.140 1.175 1.130 1.146 6,858 +0.02(+1.43%)
Mar 07, 2025 1.140 1.170 1.120 1.130 7,583 -0.04(-3.41%)
Mar 06, 2025 1.130 1.170 1.120 1.170 13,335 +0.05(+4.46%)
Mar 05, 2025 1.090 1.150 1.087 1.120 12,239 +0.04(+3.70%)
Mar 04, 2025 1.080 1.190 1.075 1.080 18,187 -0.12(-9.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.