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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2020 0.6700 0.7099 0.6222 0.6765 84,971 +0.02(+2.50%)
Mar 30, 2020 0.6900 0.7000 0.6200 0.6600 72,412 -0.02(-3.55%)
Mar 27, 2020 0.6752 0.7000 0.6620 0.6843 71,100 -0.01(-0.83%)
Mar 26, 2020 0.6878 0.7000 0.6205 0.6900 181,710 +0.02(+2.47%)
Mar 25, 2020 0.6317 0.7000 0.6040 0.6734 287,183 +0.04(+5.88%)
Mar 24, 2020 0.6300 0.6449 0.6000 0.6360 106,085 +0.01(+2.07%)
Mar 23, 2020 0.6401 0.6499 0.6200 0.6231 136,507 -0.02(-2.56%)
Mar 20, 2020 0.6302 0.6499 0.6200 0.6395 200,800 +0.02(+2.95%)
Mar 19, 2020 0.6309 0.6598 0.6200 0.6212 108,576 +0.00(+0.19%)
Mar 18, 2020 0.6600 0.6900 0.6200 0.6200 160,396 -0.07(-10.00%)
Mar 17, 2020 0.6631 0.6900 0.6501 0.6889 189,904 +0.00(+0.28%)
Mar 16, 2020 0.6500 0.6923 0.6500 0.6870 178,673 -0.01(-1.80%)
Mar 13, 2020 0.7400 0.7400 0.6500 0.6996 551,000 +0.02(+2.88%)
Mar 12, 2020 0.7400 0.7596 0.6752 0.6800 360,113 -0.08(-9.97%)
Mar 11, 2020 0.7700 0.7919 0.7403 0.7553 250,093 -0.02(-3.17%)
Mar 10, 2020 0.8000 0.8100 0.7500 0.7800 316,278 -0.01(-0.64%)
Mar 09, 2020 0.8300 0.8329 0.7800 0.7850 222,822 -0.04(-4.35%)
Mar 06, 2020 0.8432 0.8594 0.8207 0.8207 156,100 -0.00(-0.52%)
Mar 05, 2020 0.8600 0.8600 0.8212 0.8250 190,225 -0.01(-0.83%)
Mar 04, 2020 0.8600 0.8600 0.7800 0.8319 459,311 -0.03(-3.74%)
Mar 03, 2020 0.8600 0.8686 0.8416 0.8642 121,461 +0.01(+0.78%)
Mar 02, 2020 0.8600 0.8650 0.8200 0.8575 347,079 -0.01(-1.44%)
Feb 28, 2020 0.8600 0.8700 0.8301 0.8700 92,600 +0.02(+2.64%)
Feb 27, 2020 0.8500 0.8890 0.8201 0.8476 252,786 -0.00(-0.28%)
Feb 26, 2020 0.9000 0.9000 0.8500 0.8500 99,297 -0.00(-0.26%)
Feb 25, 2020 0.9124 0.9250 0.8500 0.8522 710,350 -0.06(-6.35%)
Feb 24, 2020 0.9150 0.9395 0.9100 0.9100 85,076 -0.01(-0.56%)
Feb 21, 2020 0.9248 0.9497 0.9150 0.9151 85,500 -0.01(-1.07%)
Feb 20, 2020 0.9700 0.9797 0.9247 0.9250 106,935 -0.00(-0.22%)
Feb 19, 2020 0.9263 0.9560 0.9100 0.9270 314,115 +0.00(+0.42%)
Feb 18, 2020 0.9535 0.9688 0.9110 0.9231 433,298 -0.03(-2.80%)
Feb 14, 2020 0.9600 0.9998 0.9300 0.9497 332,500 -0.04(-4.07%)
Feb 13, 2020 0.9900 1.000 0.9839 0.9900 141,504 +0.02(+1.96%)
Feb 12, 2020 1.000 1.010 0.9700 0.9710 108,989 -0.02(-1.65%)
Feb 11, 2020 0.9700 1.000 0.9650 0.9873 439,296 +0.02(+1.71%)
Feb 10, 2020 0.9930 1.070 0.9400 0.9707 820,118 -0.12(-10.94%)
Feb 07, 2020 1.260 1.265 0.9900 1.090 2,247,600 -0.43(-28.29%)
Feb 06, 2020 1.540 1.550 1.500 1.520 390,498 -0.01(-0.65%)
Feb 05, 2020 1.550 1.565 1.520 1.530 122,629 -0.01(-0.65%)
Feb 04, 2020 1.560 1.600 1.540 1.540 241,413 -0.01(-0.65%)
Feb 03, 2020 1.530 1.570 1.525 1.550 147,703 +0.04(+2.65%)
Jan 31, 2020 1.510 1.540 1.510 1.510 36,700 +0.00(+0.00%)
Jan 30, 2020 1.520 1.530 1.510 1.510 58,654 +0.00(+0.00%)
Jan 29, 2020 1.500 1.570 1.500 1.510 58,903 -0.03(-1.95%)
Jan 28, 2020 1.560 1.570 1.520 1.540 26,275 +0.00(+0.00%)
Jan 27, 2020 1.520 1.570 1.511 1.540 104,396 +0.01(+0.65%)
Jan 24, 2020 1.510 1.530 1.510 1.530 84,100 +0.01(+0.66%)
Jan 23, 2020 1.490 1.530 1.490 1.520 29,063 +0.01(+0.66%)
Jan 22, 2020 1.560 1.560 1.470 1.510 209,087 -0.06(-3.82%)
Jan 21, 2020 1.550 1.570 1.520 1.570 58,962 +0.02(+1.29%)
Jan 17, 2020 1.530 1.550 1.460 1.550 121,200 +0.05(+3.33%)
Jan 16, 2020 1.450 1.550 1.450 1.500 177,429 +0.05(+3.45%)
Jan 15, 2020 1.440 1.470 1.437 1.450 116,733 +0.02(+1.40%)
Jan 14, 2020 1.430 1.440 1.420 1.430 67,622 +0.01(+0.70%)
Jan 13, 2020 1.430 1.440 1.410 1.420 32,454 -0.02(-1.05%)
Jan 10, 2020 1.436 1.440 1.410 1.435 35,000 +0.01(+0.35%)
Jan 09, 2020 1.450 1.450 1.410 1.430 22,475 -0.01(-0.69%)
Jan 08, 2020 1.450 1.460 1.430 1.440 52,919 +0.00(+0.00%)
Jan 07, 2020 1.450 1.460 1.433 1.440 43,163 +0.01(+0.72%)
Jan 06, 2020 1.410 1.440 1.410 1.430 25,846 +0.02(+1.40%)
Jan 03, 2020 1.440 1.450 1.410 1.410 64,600 -0.04(-2.62%)
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.