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, 2022 1.660 1.680 1.560 1.570 116,264 -0.09(-5.42%)
Mar 30, 2022 1.690 1.710 1.640 1.660 58,478 -0.01(-0.60%)
Mar 29, 2022 1.720 1.740 1.660 1.670 44,513 -0.02(-1.18%)
Mar 28, 2022 1.670 1.700 1.650 1.690 70,705 -0.01(-0.59%)
Mar 25, 2022 1.740 1.750 1.650 1.700 68,993 -0.04(-2.30%)
Mar 24, 2022 1.660 1.760 1.660 1.740 43,772 +0.04(+2.35%)
Mar 23, 2022 1.750 1.770 1.690 1.700 37,119 -0.07(-3.95%)
Mar 22, 2022 1.790 1.796 1.688 1.770 80,115 -0.02(-1.12%)
Mar 21, 2022 1.750 1.790 1.740 1.790 39,245 +0.04(+2.29%)
Mar 18, 2022 1.790 1.810 1.730 1.750 80,809 -0.04(-2.23%)
Mar 17, 2022 1.800 1.830 1.780 1.790 21,095 -0.01(-0.56%)
Mar 16, 2022 1.880 1.880 1.760 1.800 70,983 -0.08(-4.26%)
Mar 15, 2022 1.720 1.890 1.720 1.880 111,149 +0.16(+9.30%)
Mar 14, 2022 1.670 1.725 1.650 1.720 70,120 -0.01(-0.58%)
Mar 11, 2022 1.770 1.780 1.670 1.730 178,737 -0.02(-1.14%)
Mar 10, 2022 1.790 1.790 1.718 1.750 13,500 -0.04(-2.23%)
Mar 09, 2022 1.690 1.850 1.690 1.790 43,989 +0.11(+6.55%)
Mar 08, 2022 1.690 1.700 1.600 1.680 95,568 -0.01(-0.59%)
Mar 07, 2022 1.750 1.775 1.650 1.690 111,395 -0.05(-2.87%)
Mar 04, 2022 1.792 1.792 1.720 1.740 73,785 -0.07(-3.87%)
Mar 03, 2022 1.790 1.830 1.760 1.810 34,171 +0.02(+1.12%)
Mar 02, 2022 1.790 1.840 1.776 1.790 20,288 -0.01(-0.56%)
Mar 01, 2022 1.770 1.840 1.750 1.800 57,356 +0.03(+1.69%)
Feb 28, 2022 1.800 1.870 1.770 1.770 38,715 -0.02(-1.12%)
Feb 25, 2022 1.790 1.850 1.790 1.790 55,154 +0.00(+0.00%)
Feb 24, 2022 1.700 1.830 1.700 1.790 105,720 +0.07(+4.07%)
Feb 23, 2022 1.850 1.850 1.720 1.720 183,522 -0.12(-6.52%)
Feb 22, 2022 1.900 1.900 1.830 1.840 45,441 -0.06(-3.16%)
Feb 18, 2022 1.900 0 +0.06(+3.26%)
Feb 17, 2022 1.910 1.924 1.830 1.840 68,588 -0.07(-3.66%)
Feb 16, 2022 1.880 1.930 1.839 1.910 64,966 +0.05(+2.69%)
Feb 15, 2022 1.840 1.890 1.830 1.860 56,387 +0.05(+2.76%)
Feb 14, 2022 1.820 1.870 1.810 1.810 49,548 -0.01(-0.55%)
Feb 11, 2022 1.910 1.910 1.820 1.820 110,962 -0.09(-4.71%)
Feb 10, 2022 1.920 1.970 1.880 1.910 93,200 -0.02(-1.04%)
Feb 09, 2022 1.880 1.950 1.860 1.930 66,645 +0.03(+1.58%)
Feb 08, 2022 1.950 1.960 1.868 1.900 105,912 -0.01(-0.52%)
Feb 07, 2022 1.910 1.920 1.810 1.910 256,140 +0.01(+0.53%)
Feb 04, 2022 2.100 2.200 1.880 1.900 450,522 -0.34(-15.18%)
Feb 03, 2022 2.400 2.240 175,447 -0.16(-6.67%)
Feb 02, 2022 2.440 2.460 2.336 2.400 67,001 -0.02(-0.83%)
Feb 01, 2022 2.450 2.470 2.350 2.420 58,217 +0.01(+0.41%)
Jan 31, 2022 2.150 2.560 2.410 166,305 +0.27(+12.62%)
Jan 28, 2022 2.190 2.300 2.110 2.140 223,025 -0.12(-5.31%)
Jan 27, 2022 2.340 2.370 2.250 2.260 44,038 -0.05(-2.16%)
Jan 26, 2022 2.380 2.490 2.310 2.310 74,278 -0.02(-0.86%)
Jan 25, 2022 2.300 2.370 2.295 2.330 60,218 +0.03(+1.30%)
Jan 24, 2022 2.360 2.380 2.210 2.300 143,724 -0.13(-5.35%)
Jan 21, 2022 2.450 2.500 2.350 2.430 201,604 -0.02(-0.82%)
Jan 20, 2022 2.440 2.510 2.430 2.450 202,570 -0.01(-0.41%)
Jan 19, 2022 2.520 2.580 2.410 2.460 119,843 -0.07(-2.77%)
Jan 18, 2022 2.520 2.550 2.520 2.530 33,666 -0.02(-0.78%)
Jan 14, 2022 2.550 0 -0.05(-1.92%)
Jan 13, 2022 2.620 2.660 2.560 2.600 83,041 -0.06(-2.26%)
Jan 12, 2022 2.680 2.755 2.640 2.660 88,709 +0.00(+0.00%)
Jan 11, 2022 2.560 2.720 2.530 2.660 88,919 +0.07(+2.70%)
Jan 10, 2022 2.670 2.670 2.560 2.590 100,419 -0.04(-1.52%)
Jan 07, 2022 2.700 2.732 2.630 2.630 62,004 -0.10(-3.66%)
Jan 06, 2022 2.790 2.860 2.730 2.730 119,971 -0.09(-3.19%)
Jan 05, 2022 2.870 2.900 2.780 2.820 69,720 -0.05(-1.74%)
Jan 04, 2022 2.920 2.920 2.861 2.870 81,352 -0.01(-0.35%)
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.