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 (%)
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%)
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.