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

Charles & Colvard (NQ: CTHR )

2.374 +0.034 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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.