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 (%)
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%)
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.