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

Charles & Colvard (NQ: CTHR )

0.3451 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Dec 31, 2021 2.950 3.010 2.830 2.890 80,701 -0.09(-3.02%)
Dec 30, 2021 2.990 3.040 2.970 2.980 112,917 -0.05(-1.65%)
Dec 29, 2021 2.970 3.030 2.930 3.030 65,215 +0.06(+2.02%)
Dec 28, 2021 2.920 3.020 2.910 2.970 148,167 +0.03(+1.02%)
Dec 27, 2021 2.850 2.980 2.848 2.940 150,491 +0.06(+2.08%)
Dec 23, 2021 2.800 2.940 2.760 2.880 61,322 +0.12(+4.35%)
Dec 22, 2021 2.740 2.790 2.735 2.760 50,041 +0.02(+0.73%)
Dec 21, 2021 2.680 2.740 2.650 2.740 61,126 +0.08(+3.01%)
Dec 20, 2021 2.670 2.670 2.570 2.660 94,076 -0.01(-0.37%)
Dec 17, 2021 2.570 2.680 2.510 2.670 212,587 +0.06(+2.30%)
Dec 16, 2021 2.700 2.750 2.570 2.610 81,231 -0.09(-3.33%)
Dec 15, 2021 2.750 2.760 2.590 2.700 241,366 -0.07(-2.53%)
Dec 14, 2021 2.830 2.830 2.735 2.770 65,249 -0.07(-2.46%)
Dec 13, 2021 2.950 2.990 2.780 2.840 192,293 -0.09(-3.07%)
Dec 10, 2021 2.850 2.990 2.840 2.930 123,725 +0.09(+3.17%)
Dec 09, 2021 2.880 2.900 2.840 2.840 65,252 -0.06(-2.07%)
Dec 08, 2021 2.940 2.960 2.870 2.900 57,268 -0.07(-2.36%)
Dec 07, 2021 2.910 3.000 2.870 2.970 191,331 +0.17(+6.07%)
Dec 06, 2021 2.920 2.920 2.740 2.800 342,796 -0.07(-2.44%)
Dec 03, 2021 2.950 2.950 2.830 2.870 138,151 -0.07(-2.38%)
Dec 02, 2021 3.040 3.060 2.920 2.940 137,982 -0.03(-1.01%)
Dec 01, 2021 3.110 3.150 2.940 2.970 137,402 -0.12(-3.88%)
Nov 30, 2021 3.070 3.090 3.011 3.090 156,387 +0.03(+0.98%)
Nov 29, 2021 3.090 3.150 3.030 3.060 115,489 -0.04(-1.29%)
Nov 26, 2021 3.100 3.104 3.000 3.100 120,671 -0.08(-2.52%)
Nov 24, 2021 3.200 3.200 3.140 3.180 59,235 -0.03(-0.93%)
Nov 23, 2021 3.280 3.290 3.180 3.210 109,178 -0.07(-2.13%)
Nov 22, 2021 3.300 3.380 3.170 3.280 225,975 +0.03(+0.92%)
Nov 19, 2021 3.200 3.280 3.100 3.250 186,528 +0.07(+2.20%)
Nov 18, 2021 3.210 3.240 3.160 3.180 190,361 -0.07(-2.15%)
Nov 17, 2021 3.270 3.280 3.130 3.250 192,954 +0.09(+2.85%)
Nov 16, 2021 3.110 3.280 3.045 3.160 206,494 +0.06(+1.94%)
Nov 15, 2021 3.180 3.200 3.030 3.100 393,614 -0.12(-3.73%)
Nov 12, 2021 3.220 3.319 3.150 3.220 231,805 -0.10(-3.01%)
Nov 11, 2021 3.410 3.410 3.310 3.320 81,719 -0.09(-2.64%)
Nov 10, 2021 3.450 3.410 330,654 -0.04(-1.16%)
Nov 09, 2021 3.360 3.460 3.184 3.450 513,685 +0.18(+5.50%)
Nov 08, 2021 3.440 3.480 3.160 3.270 417,242 -0.04(-1.21%)
Nov 05, 2021 3.150 3.350 3.000 3.310 749,286 +0.26(+8.52%)
Nov 04, 2021 3.200 3.210 3.020 3.050 199,911 -0.10(-3.17%)
Nov 03, 2021 3.300 3.300 3.104 3.150 258,582 -0.10(-3.08%)
Nov 02, 2021 3.140 3.280 3.100 3.250 626,109 +0.13(+4.17%)
Nov 01, 2021 3.030 3.128 2.880 3.120 520,299 +0.10(+3.31%)
Oct 29, 2021 3.090 3.100 3.015 3.020 42,182 -0.07(-2.27%)
Oct 28, 2021 3.060 3.100 3.000 3.090 86,009 +0.03(+0.98%)
Oct 27, 2021 3.070 3.090 2.960 3.060 228,799 -0.02(-0.65%)
Oct 26, 2021 3.040 3.080 138,723 +0.06(+1.99%)
Oct 25, 2021 3.010 3.030 2.910 3.020 192,947 +0.01(+0.33%)
Oct 22, 2021 2.950 3.050 2.860 3.010 320,349 +0.06(+2.03%)
Oct 21, 2021 2.940 2.970 2.930 2.950 54,058 +0.01(+0.34%)
Oct 20, 2021 3.000 3.000 2.911 2.940 108,054 -0.06(-2.00%)
Oct 19, 2021 2.940 3.000 2.900 3.000 117,607 +0.06(+2.04%)
Oct 18, 2021 2.790 2.940 2.790 2.940 168,551 +0.15(+5.38%)
Oct 15, 2021 2.780 2.840 2.770 2.790 55,450 +0.00(+0.00%)
Oct 14, 2021 2.870 2.870 2.790 2.790 74,550 -0.03(-1.06%)
Oct 13, 2021 2.820 2.850 2.760 2.820 61,358 +0.03(+1.08%)
Oct 12, 2021 2.790 2.817 2.770 2.790 30,014 +0.02(+0.72%)
Oct 11, 2021 2.890 2.890 2.760 2.770 70,164 -0.13(-4.48%)
Oct 08, 2021 2.920 2.926 2.880 2.900 59,946 -0.02(-0.68%)
Oct 07, 2021 2.980 3.000 2.900 2.920 76,678 -0.03(-1.02%)
Oct 06, 2021 2.900 2.975 2.850 2.950 124,412 +0.03(+1.03%)
Oct 05, 2021 2.900 2.940 2.850 2.920 66,256 +0.02(+0.69%)
Oct 04, 2021 2.960 3.000 2.900 2.900 95,614 -0.07(-2.36%)
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.