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

Charles & Colvard (NQ: CTHR )

0.3850 +0.0150 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 2.830 3.090 2.820 2.960 564,226 +0.21(+7.64%)
Mar 30, 2021 2.740 2.800 2.700 2.750 102,013 +0.00(+0.00%)
Mar 29, 2021 2.850 2.950 2.730 2.750 282,532 -0.11(-3.85%)
Mar 26, 2021 2.970 2.990 2.820 2.860 189,900 -0.06(-2.05%)
Mar 25, 2021 2.830 2.995 2.730 2.920 542,103 +0.08(+2.82%)
Mar 24, 2021 2.850 2.950 2.760 2.840 321,397 +0.01(+0.35%)
Mar 23, 2021 2.890 2.930 2.790 2.830 460,009 -0.04(-1.39%)
Mar 22, 2021 3.140 3.200 2.830 2.870 575,850 -0.24(-7.72%)
Mar 19, 2021 2.720 3.180 2.715 3.110 1,296,600 +0.50(+19.16%)
Mar 18, 2021 2.780 2.790 2.550 2.610 528,804 -0.17(-6.12%)
Mar 17, 2021 2.680 2.810 2.570 2.780 507,303 +0.04(+1.46%)
Mar 16, 2021 3.120 3.200 2.560 2.740 2,589,491 -0.40(-12.74%)
Mar 15, 2021 2.890 3.290 2.870 3.140 1,602,259 +0.28(+9.79%)
Mar 12, 2021 2.850 2.870 2.763 2.860 420,700 +0.00(+0.00%)
Mar 11, 2021 2.780 2.900 2.660 2.860 666,819 +0.15(+5.54%)
Mar 10, 2021 2.850 2.950 2.645 2.710 790,925 -0.09(-3.21%)
Mar 09, 2021 2.550 2.950 2.500 2.800 2,645,719 +0.35(+14.29%)
Mar 08, 2021 2.270 2.490 2.230 2.450 792,722 +0.19(+8.41%)
Mar 05, 2021 2.270 2.290 2.050 2.260 698,700 -0.02(-0.88%)
Mar 04, 2021 2.313 2.368 2.170 2.280 554,298 -0.06(-2.56%)
Mar 03, 2021 2.450 2.520 2.280 2.340 364,188 -0.12(-4.88%)
Mar 02, 2021 2.530 2.590 2.410 2.460 547,253 -0.06(-2.38%)
Mar 01, 2021 2.400 2.550 2.400 2.520 906,875 +0.14(+5.88%)
Feb 26, 2021 2.280 2.400 2.230 2.380 612,000 +0.20(+9.17%)
Feb 25, 2021 2.320 2.330 2.170 2.180 408,303 -0.14(-6.03%)
Feb 24, 2021 2.230 2.340 2.190 2.320 558,961 +0.11(+4.98%)
Feb 23, 2021 2.200 2.230 2.020 2.210 580,588 -0.09(-3.91%)
Feb 22, 2021 2.240 2.350 2.180 2.300 677,928 +0.01(+0.44%)
Feb 19, 2021 2.230 2.345 2.180 2.290 508,100 +0.04(+1.78%)
Feb 18, 2021 2.340 2.350 2.210 2.250 829,293 -0.12(-5.06%)
Feb 17, 2021 2.390 2.400 2.260 2.370 706,264 -0.08(-3.27%)
Feb 16, 2021 2.360 2.450 2.310 2.450 859,051 +0.11(+4.70%)
Feb 12, 2021 2.350 2.470 2.315 2.340 611,900 -0.01(-0.43%)
Feb 11, 2021 2.550 2.550 2.350 2.350 1,016,034 -0.11(-4.47%)
Feb 10, 2021 2.690 2.690 2.380 2.460 1,093,601 -0.20(-7.52%)
Feb 09, 2021 2.490 2.700 2.380 2.660 1,500,455 +0.16(+6.40%)
Feb 08, 2021 2.380 2.500 2.280 2.500 2,017,883 +0.11(+4.60%)
Feb 05, 2021 2.420 2.450 2.200 2.390 3,084,500 +0.35(+17.16%)
Feb 04, 2021 2.350 2.390 1.750 2.040 4,771,838 -0.29(-12.45%)
Feb 03, 2021 2.380 2.500 2.210 2.330 3,133,151 +0.23(+10.95%)
Feb 02, 2021 1.830 2.150 1.780 2.100 5,196,512 +0.31(+17.32%)
Feb 01, 2021 1.820 1.820 1.670 1.790 591,614 +0.06(+3.47%)
Jan 29, 2021 1.690 1.843 1.650 1.730 844,900 +0.05(+2.98%)
Jan 28, 2021 1.670 1.690 1.570 1.680 374,325 +0.01(+0.60%)
Jan 27, 2021 1.520 1.690 1.500 1.670 1,104,973 +0.20(+13.61%)
Jan 26, 2021 1.460 1.480 1.420 1.470 189,931 +0.02(+1.38%)
Jan 25, 2021 1.430 1.480 1.420 1.450 187,969 +0.01(+0.69%)
Jan 22, 2021 1.420 1.450 1.360 1.440 233,400 +0.05(+3.60%)
Jan 21, 2021 1.350 1.410 1.330 1.390 381,799 +0.05(+3.73%)
Jan 20, 2021 1.330 1.350 1.314 1.340 129,228 +0.01(+0.75%)
Jan 19, 2021 1.370 1.370 1.300 1.330 175,663 -0.02(-1.48%)
Jan 15, 2021 1.330 1.370 1.300 1.350 202,100 +0.03(+2.27%)
Jan 14, 2021 1.330 1.350 1.300 1.320 102,119 -0.01(-0.75%)
Jan 13, 2021 1.310 1.340 1.300 1.330 110,395 +0.02(+1.53%)
Jan 12, 2021 1.320 1.330 1.300 1.310 88,306 +0.00(+0.00%)
Jan 11, 2021 1.300 1.340 1.300 1.310 118,677 -0.03(-2.24%)
Jan 08, 2021 1.350 1.370 1.280 1.340 351,700 -0.01(-0.74%)
Jan 07, 2021 1.310 1.350 1.290 1.350 299,404 +0.06(+4.65%)
Jan 06, 2021 1.260 1.320 1.260 1.290 185,587 +0.02(+1.57%)
Jan 05, 2021 1.250 1.296 1.242 1.270 130,163 +0.02(+1.60%)
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.