Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.70 29.90 28.65 29.80 8,345 +1.30(+4.56%)
Jun 29, 2021 29.70 30.50 28.00 28.50 27,051 -2.10(-6.86%)
Jun 28, 2021 31.90 32.25 29.70 30.60 30,937 -1.30(-4.08%)
Jun 25, 2021 30.80 31.90 30.00 31.90 42,933 +1.20(+3.91%)
Jun 24, 2021 30.40 32.50 29.70 30.70 42,710 +1.70(+5.86%)
Jun 23, 2021 27.91 29.90 27.91 29.00 21,301 +1.10(+3.94%)
Jun 22, 2021 27.30 28.20 27.00 27.90 9,015 +0.50(+1.82%)
Jun 21, 2021 27.30 27.90 26.70 27.40 6,961 +0.10(+0.37%)
Jun 18, 2021 27.00 27.70 26.30 27.30 11,703 +0.50(+1.87%)
Jun 17, 2021 27.00 27.40 26.70 26.80 8,636 +0.00(+0.00%)
Jun 16, 2021 26.50 27.20 26.30 26.80 11,666 -0.20(-0.74%)
Jun 15, 2021 26.80 27.50 26.10 27.00 11,921 -0.10(-0.37%)
Jun 14, 2021 28.00 28.10 27.00 27.10 16,203 -1.00(-3.56%)
Jun 11, 2021 27.20 28.20 27.20 28.10 11,023 +0.80(+2.93%)
Jun 10, 2021 26.70 27.30 26.60 27.30 11,334 +0.60(+2.25%)
Jun 09, 2021 27.10 27.60 26.60 26.70 18,185 -0.60(-2.20%)
Jun 08, 2021 27.20 27.90 27.00 27.30 10,942 -0.20(-0.73%)
Jun 07, 2021 27.10 28.50 27.10 27.50 14,508 +0.10(+0.36%)
Jun 04, 2021 27.60 27.70 26.88 27.40 6,876 +0.00(+0.00%)
Jun 03, 2021 26.70 27.60 26.30 27.40 12,425 +0.00(+0.00%)
Jun 02, 2021 27.40 27.80 25.80 27.40 17,230 +0.00(+0.00%)
Jun 01, 2021 25.90 27.40 25.90 27.40 19,545 +1.50(+5.79%)
May 28, 2021 26.00 26.50 25.45 25.90 18,207 +0.50(+1.97%)
May 27, 2021 26.40 26.50 24.60 25.40 46,006 -1.10(-4.15%)
May 26, 2021 26.00 26.90 25.85 26.50 21,469 +0.90(+3.52%)
May 25, 2021 26.50 26.50 25.50 25.60 17,724 -0.40(-1.54%)
May 24, 2021 27.40 27.80 25.95 26.00 33,286 -2.00(-7.14%)
May 21, 2021 27.20 28.00 26.80 28.00 20,899 +1.20(+4.48%)
May 20, 2021 26.10 26.90 26.00 26.80 15,746 +0.00(+0.00%)
May 19, 2021 27.00 27.00 25.70 26.80 26,807 -0.50(-1.83%)
May 18, 2021 27.70 28.30 27.20 27.30 26,701 -0.40(-1.44%)
May 17, 2021 26.80 28.82 26.77 27.70 41,540 +0.90(+3.36%)
May 14, 2021 26.40 27.10 25.60 26.80 16,414 +0.60(+2.29%)
May 13, 2021 26.00 27.10 25.50 26.20 30,129 +0.40(+1.55%)
May 12, 2021 25.70 27.10 25.50 25.80 45,568 -0.80(-3.01%)
May 11, 2021 25.90 27.00 25.20 26.60 27,866 +0.05(+0.19%)
May 10, 2021 28.00 28.80 26.30 26.55 58,202 -1.75(-6.18%)
May 07, 2021 29.50 29.90 26.20 28.30 184,685 -4.50(-13.72%)
May 06, 2021 33.20 34.40 32.00 32.80 84,164 -0.90(-2.67%)
May 05, 2021 35.40 35.60 33.40 33.70 42,647 -1.00(-2.88%)
May 04, 2021 36.40 36.50 33.30 34.70 64,975 -1.90(-5.19%)
May 03, 2021 32.20 36.60 31.60 36.60 97,375 +5.20(+16.56%)
Apr 30, 2021 31.80 32.70 31.30 31.40 20,170 -0.40(-1.26%)
Apr 29, 2021 31.80 31.90 30.00 31.80 20,408 +0.80(+2.58%)
Apr 28, 2021 31.10 31.70 29.50 31.00 25,866 -0.30(-0.96%)
Apr 27, 2021 29.40 31.90 28.80 31.30 43,078 +2.00(+6.83%)
Apr 26, 2021 29.10 29.90 29.00 29.30 13,211 +0.20(+0.69%)
Apr 23, 2021 28.80 29.90 28.75 29.10 24,580 +0.10(+0.34%)
Apr 22, 2021 28.90 29.80 28.20 29.00 11,983 +0.10(+0.35%)
Apr 21, 2021 28.10 29.50 27.90 28.90 12,210 +1.00(+3.58%)
Apr 20, 2021 29.80 29.80 27.10 27.90 62,857 -1.90(-6.38%)
Apr 19, 2021 30.50 30.50 29.21 29.80 30,228 -0.70(-2.30%)
Apr 16, 2021 30.00 30.80 29.10 30.50 19,300 +0.90(+3.04%)
Apr 15, 2021 32.10 32.10 29.60 29.60 39,415 -2.20(-6.92%)
Apr 14, 2021 30.00 32.50 29.30 31.80 46,334 +1.80(+6.00%)
Apr 13, 2021 30.00 30.30 29.00 30.00 23,239 +0.20(+0.67%)
Apr 12, 2021 30.80 31.20 29.50 29.80 42,718 -1.60(-5.10%)
Apr 09, 2021 31.00 32.00 30.70 31.40 23,990 +0.40(+1.29%)
Apr 08, 2021 32.60 33.30 30.10 31.00 51,552 -1.00(-3.12%)
Apr 07, 2021 30.00 34.30 29.60 32.00 74,783 +2.20(+7.38%)
Apr 06, 2021 29.50 30.00 29.00 29.80 18,752 +0.30(+1.02%)
Apr 05, 2021 29.50 30.00 28.90 29.50 19,375 +0.20(+0.68%)
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.