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

Charles & Colvard (NQ: CTHR )

0.2930 -0.0100 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 0.3199 0.3199 0.2917 0.2930 95,976 -0.01(-3.30%)
May 06, 2024 0.3030 0.3200 0.3000 0.3030 118,578 -0.00(-0.79%)
May 03, 2024 0.3200 0.3463 0.2902 0.3054 276,305 -0.04(-12.37%)
May 02, 2024 0.3559 0.3560 0.3352 0.3485 77,541 -0.01(-2.11%)
May 01, 2024 0.3400 0.3600 0.3330 0.3560 247,613 +0.02(+6.81%)
Apr 30, 2024 0.3400 0.3600 0.3333 0.3333 67,491 -0.00(-0.89%)
Apr 29, 2024 0.3233 0.3551 0.3233 0.3363 130,297 +0.01(+3.99%)
Apr 26, 2024 0.3599 0.3599 0.3211 0.3234 97,496 -0.04(-10.17%)
Apr 25, 2024 0.3710 0.3796 0.3600 0.3600 62,148 -0.02(-5.01%)
Apr 24, 2024 0.3772 0.3849 0.3580 0.3790 235,069 -0.01(-1.56%)
Apr 23, 2024 0.3800 0.3899 0.3730 0.3850 72,893 +0.02(+4.05%)
Apr 22, 2024 0.3500 0.3900 0.3500 0.3700 50,252 +0.02(+4.23%)
Apr 19, 2024 0.3360 0.3598 0.3300 0.3550 232,427 +0.01(+4.08%)
Apr 18, 2024 0.3500 0.3590 0.3393 0.3411 27,474 -0.00(-1.16%)
Apr 17, 2024 0.3400 0.3596 0.3301 0.3451 25,700 +0.01(+1.86%)
Apr 16, 2024 0.3086 0.3400 0.3011 0.3388 125,276 +0.04(+12.19%)
Apr 15, 2024 0.3200 0.3200 0.3001 0.3020 116,964 +0.00(+0.67%)
Apr 12, 2024 0.3171 0.3171 0.2950 0.3000 135,225 -0.00(-0.66%)
Apr 11, 2024 0.3100 0.3209 0.3013 0.3020 110,125 -0.00(-0.33%)
Apr 10, 2024 0.3209 0.3209 0.3010 0.3030 235,309 -0.01(-4.17%)
Apr 09, 2024 0.3290 0.3290 0.3100 0.3162 38,039 +0.00(+0.32%)
Apr 08, 2024 0.3300 0.3390 0.3010 0.3152 173,533 -0.00(-1.53%)
Apr 05, 2024 0.3200 0.3299 0.3166 0.3201 25,869 -0.01(-4.42%)
Apr 04, 2024 0.3251 0.3399 0.3166 0.3349 190,086 +0.01(+2.10%)
Apr 03, 2024 0.3200 0.3489 0.3200 0.3280 54,237 -0.01(-3.24%)
Apr 02, 2024 0.3400 0.3400 0.3280 0.3390 62,328 +0.00(+0.65%)
Apr 01, 2024 0.3450 0.3499 0.3310 0.3368 60,324 -0.00(-1.23%)
Mar 28, 2024 0.3500 0.3669 0.3400 0.3410 133,893 +0.00(+0.26%)
Mar 27, 2024 0.3320 0.3499 0.3300 0.3401 108,555 +0.01(+1.80%)
Mar 26, 2024 0.3400 0.3500 0.3320 0.3341 71,279 -0.01(-1.74%)
Mar 25, 2024 0.3751 0.3751 0.3400 0.3400 137,762 -0.03(-7.86%)
Mar 22, 2024 0.3700 0.3700 0.3511 0.3690 32,566 -0.01(-1.44%)
Mar 21, 2024 0.3502 0.3900 0.3502 0.3744 132,134 +0.02(+6.51%)
Mar 20, 2024 0.3400 0.3599 0.3351 0.3515 86,228 +0.01(+3.05%)
Mar 19, 2024 0.3511 0.3599 0.3411 0.3411 37,736 -0.01(-2.54%)
Mar 18, 2024 0.3633 0.3700 0.3460 0.3500 185,334 +0.00(+1.16%)
Mar 15, 2024 0.3510 0.4000 0.3310 0.3460 98,537 -0.01(-3.35%)
Mar 14, 2024 0.3500 0.3680 0.3500 0.3580 47,016 -0.00(-0.61%)
Mar 13, 2024 0.3680 0.3700 0.3602 0.3602 18,967 +0.01(+2.62%)
Mar 12, 2024 0.3710 0.3810 0.3510 0.3510 83,077 -0.02(-5.14%)
Mar 11, 2024 0.3700 0.3950 0.3650 0.3700 103,604 -0.01(-1.36%)
Mar 08, 2024 0.3800 0.3938 0.3700 0.3751 55,336 -0.00(-0.50%)
Mar 07, 2024 0.3589 0.3800 0.3580 0.3770 112,998 +0.02(+5.31%)
Mar 06, 2024 0.3700 0.3797 0.3550 0.3580 79,903 -0.01(-2.98%)
Mar 05, 2024 0.3600 0.3950 0.3500 0.3690 75,511 +0.01(+1.37%)
Mar 04, 2024 0.3600 0.3698 0.3422 0.3640 87,110 +0.01(+3.38%)
Mar 01, 2024 0.3700 0.3778 0.3427 0.3521 205,576 -0.01(-2.73%)
Feb 29, 2024 0.4160 0.4162 0.3616 0.3620 114,531 -0.06(-13.31%)
Feb 28, 2024 0.3900 0.4300 0.3847 0.4176 148,301 +0.05(+12.56%)
Feb 27, 2024 0.3600 0.4000 0.3600 0.3710 103,535 +0.01(+3.63%)
Feb 26, 2024 0.3600 0.3989 0.3400 0.3580 297,316 +0.01(+1.85%)
Feb 23, 2024 0.3283 0.3800 0.3200 0.3515 509,893 +0.01(+3.84%)
Feb 22, 2024 0.3400 0.3400 0.3010 0.3385 467,178 +0.02(+7.12%)
Feb 21, 2024 0.3440 0.3539 0.3126 0.3160 112,287 -0.03(-7.33%)
Feb 20, 2024 0.3700 0.3700 0.3405 0.3410 64,013 -0.02(-5.01%)
Feb 16, 2024 0.3551 0.3802 0.3398 0.3590 715,335 +0.01(+2.05%)
Feb 15, 2024 0.3800 0.3896 0.3400 0.3518 67,408 -0.03(-6.66%)
Feb 14, 2024 0.3900 0.4050 0.3010 0.3769 558,416 -0.02(-5.80%)
Feb 13, 2024 0.4000 0.4400 0.4000 0.4001 55,713 +0.01(+1.94%)
Feb 12, 2024 0.3904 0.4000 0.3901 0.3925 103,132 +0.00(+0.64%)
Feb 09, 2024 0.3701 0.3995 0.3701 0.3900 79,681 +0.02(+4.28%)
Feb 08, 2024 0.3849 0.3900 0.3700 0.3740 39,209 +0.00(+0.81%)
Feb 07, 2024 0.3800 0.4000 0.3600 0.3710 61,004 -0.01(-3.64%)
Feb 06, 2024 0.3800 0.4000 0.3800 0.3850 33,686 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3990 0.3850 0.3850 20,443 -0.01(-1.28%)
Feb 02, 2024 0.3900 0.4099 0.3800 0.3900 34,900 -0.01(-3.23%)
Feb 01, 2024 0.3950 0.4050 0.3800 0.4030 89,545 +0.01(+3.31%)
Jan 31, 2024 0.4110 0.4300 0.3900 0.3901 255,696 -0.03(-7.12%)
Jan 30, 2024 0.4300 0.4300 0.4100 0.4200 123,101 -0.01(-2.33%)
Jan 29, 2024 0.4375 0.4375 0.4250 0.4300 107,485 -0.00(-0.69%)
Jan 26, 2024 0.4311 0.4600 0.4310 0.4330 26,142 +0.00(+0.46%)
Jan 25, 2024 0.4046 0.4500 0.4046 0.4310 70,202 -0.02(-4.01%)
Jan 24, 2024 0.4600 0.4600 0.4371 0.4490 121,279 -0.02(-3.63%)
Jan 23, 2024 0.4736 0.4899 0.4500 0.4659 122,677 +0.00(+1.06%)
Jan 22, 2024 0.4150 0.4780 0.4150 0.4610 248,536 +0.04(+10.34%)
Jan 19, 2024 0.4199 0.4199 0.4150 0.4178 41,550 +0.00(+0.12%)
Jan 18, 2024 0.4100 0.4199 0.4000 0.4173 85,261 +0.01(+1.24%)
Jan 17, 2024 0.4100 0.4194 0.3910 0.4122 71,320 +0.01(+1.55%)
Jan 16, 2024 0.3872 0.4196 0.3900 0.4059 29,162 -0.00(-0.20%)
Jan 12, 2024 0.4096 0.4096 0.3920 0.4067 54,227 +0.00(+0.17%)
Jan 11, 2024 0.4000 0.4093 0.3920 0.4060 34,866 +0.01(+2.01%)
Jan 10, 2024 0.4098 0.4198 0.3950 0.3980 85,919 -0.01(-2.40%)
Jan 09, 2024 0.4059 0.4199 0.3962 0.4078 122,468 -0.00(-0.88%)
Jan 08, 2024 0.4100 0.4114 0.4001 0.4114 48,548 +0.02(+5.22%)
Jan 05, 2024 0.3923 0.4199 0.3805 0.3910 68,422 -0.02(-3.95%)
Jan 04, 2024 0.3923 0.4078 0.3923 0.4071 56,782 +0.01(+3.72%)
Jan 03, 2024 0.4150 0.4198 0.3925 0.3925 54,924 -0.02(-5.42%)
Jan 02, 2024 0.4200 0.4200 0.4100 0.4150 68,279 +0.00(+1.17%)
Dec 29, 2023 0.4006 0.4199 0.4006 0.4102 52,758 -0.00(-0.58%)
Dec 28, 2023 0.4000 0.4200 0.3995 0.4126 149,224 +0.01(+1.55%)
Dec 27, 2023 0.3937 0.4101 0.3933 0.4063 69,565 -0.00(-0.90%)
Dec 26, 2023 0.4101 0.4101 0.3933 0.4100 87,230 -0.01(-2.47%)
Dec 22, 2023 0.4400 0.4400 0.3936 0.4204 194,767 -0.01(-3.20%)
Dec 21, 2023 0.4300 0.4500 0.4200 0.4343 62,009 +0.01(+1.24%)
Dec 20, 2023 0.4300 0.4398 0.4200 0.4290 142,233 -0.00(-0.21%)
Dec 19, 2023 0.4500 0.4500 0.4200 0.4299 46,225 +0.01(+2.36%)
Dec 18, 2023 0.4200 0.4629 0.4200 0.4200 136,666 -0.01(-1.20%)
Dec 15, 2023 0.4300 0.4547 0.4250 0.4251 125,547 -0.02(-5.11%)
Dec 14, 2023 0.4400 0.4700 0.4119 0.4480 164,098 +0.04(+9.06%)
Dec 13, 2023 0.3925 0.4200 0.3925 0.4108 242,001 +0.02(+4.66%)
Dec 12, 2023 0.4000 0.4000 0.3900 0.3925 174,832 -0.00(-0.78%)
Dec 11, 2023 0.4200 0.4249 0.3800 0.3956 130,399 -0.01(-1.91%)
Dec 08, 2023 0.4155 0.4176 0.3599 0.4033 399,676 -0.02(-4.20%)
Dec 07, 2023 0.4133 0.4372 0.4010 0.4210 144,131 +0.02(+6.05%)
Dec 06, 2023 0.4300 0.4300 0.3822 0.3970 104,423 -0.02(-4.22%)
Dec 05, 2023 0.4401 0.4448 0.4145 0.4145 107,970 -0.03(-5.82%)
Dec 04, 2023 0.4342 0.4450 0.4301 0.4401 29,760 +0.01(+2.35%)
Dec 01, 2023 0.4300 0.4399 0.4145 0.4300 89,803 -0.01(-2.05%)
Nov 30, 2023 0.4110 0.4390 0.4110 0.4390 37,829 +0.02(+4.52%)
Nov 29, 2023 0.4200 0.4580 0.4000 0.4200 25,269 -0.03(-6.65%)
Nov 28, 2023 0.4640 0.4700 0.4450 0.4499 50,407 -0.01(-2.41%)
Nov 27, 2023 0.4703 0.4845 0.4380 0.4610 439,421 -0.00(-0.60%)
Nov 24, 2023 0.4400 0.4650 0.4281 0.4638 172,612 +0.03(+6.65%)
Nov 22, 2023 0.4000 0.4400 0.3900 0.4349 384,558 +0.05(+12.93%)
Nov 21, 2023 0.4000 0.4298 0.3850 0.3851 208,288 -0.01(-1.51%)
Nov 20, 2023 0.4305 0.4305 0.3400 0.3910 224,087 -0.02(-4.63%)
Nov 17, 2023 0.3700 0.4523 0.3700 0.4100 598,161 +0.04(+11.75%)
Nov 16, 2023 0.3200 0.3669 0.3200 0.3669 137,335 +0.01(+1.63%)
Nov 15, 2023 0.3302 0.3700 0.3200 0.3610 245,912 +0.02(+6.15%)
Nov 14, 2023 0.3110 0.3600 0.3000 0.3401 386,383 +0.04(+13.37%)
Nov 13, 2023 0.3000 0.3030 0.2900 0.3000 300,173 +0.00(+0.03%)
Nov 10, 2023 0.3100 0.3333 0.2850 0.2999 865,144 -0.02(-7.41%)
Nov 09, 2023 0.3300 0.3310 0.3100 0.3239 237,745 -0.02(-4.45%)
Nov 08, 2023 0.3400 0.3399 0.3300 0.3390 131,230 +0.00(+0.00%)
Nov 07, 2023 0.3350 0.3469 0.3350 0.3390 225,400 +0.00(+1.19%)
Nov 06, 2023 0.3342 0.3436 0.3342 0.3350 352,441 +0.00(+0.45%)
Nov 03, 2023 0.3499 0.3499 0.3251 0.3335 434,643 -0.00(-1.33%)
Nov 02, 2023 0.3370 0.3426 0.3303 0.3380 305,659 +0.00(+1.38%)
Nov 01, 2023 0.3500 0.3510 0.3204 0.3334 264,558 -0.02(-4.74%)
Oct 31, 2023 0.3799 0.3800 0.3420 0.3500 173,759 -0.01(-2.67%)
Oct 30, 2023 0.3700 0.3794 0.3532 0.3596 135,193 -0.01(-2.81%)
Oct 27, 2023 0.3800 0.3800 0.3700 0.3700 90,058 -0.01(-2.37%)
Oct 26, 2023 0.3780 0.3800 0.3610 0.3790 72,624 +0.00(+1.01%)
Oct 25, 2023 0.3900 0.3990 0.3750 0.3752 230,476 -0.00(-1.26%)
Oct 24, 2023 0.3900 0.3885 0.3752 0.3800 58,163 +0.00(+0.56%)
Oct 23, 2023 0.3750 0.3874 0.3704 0.3779 318,329 +0.01(+2.14%)
Oct 20, 2023 0.3800 0.3800 0.3610 0.3700 93,352 -0.00(-0.54%)
Oct 19, 2023 0.3800 0.3900 0.3700 0.3720 226,073 -0.01(-1.87%)
Oct 18, 2023 0.3800 0.3886 0.3780 0.3791 339,144 +0.01(+2.18%)
Oct 17, 2023 0.3801 0.3819 0.3700 0.3710 273,238 -0.01(-2.24%)
Oct 16, 2023 0.4010 0.3900 0.3617 0.3795 648,264 -0.03(-7.01%)
Oct 13, 2023 0.5450 0.5450 0.3750 0.4081 2,355,285 -0.16(-27.88%)
Oct 12, 2023 0.5700 0.5999 0.5659 0.5659 164,193 -0.00(-0.72%)
Oct 11, 2023 0.5685 0.6002 0.5660 0.5700 71,229 -0.00(-0.84%)
Oct 10, 2023 0.5729 0.6452 0.5659 0.5748 82,924 +0.02(+4.43%)
Oct 09, 2023 0.5504 0.5999 0.5504 0.5504 169,259 +0.00(+0.00%)
Oct 06, 2023 0.5500 0.5600 0.5401 0.5504 85,700 +0.01(+1.36%)
Oct 05, 2023 0.5500 0.5660 0.5430 0.5430 86,334 -0.01(-1.31%)
Oct 04, 2023 0.5800 0.5775 0.5500 0.5502 104,330 +0.00(+0.04%)
Oct 03, 2023 0.5600 0.5900 0.5401 0.5500 355,511 -0.01(-1.82%)
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.