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

Charles & Colvard (NQ: CTHR )

0.2800 -0.0100 (-3.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
May 31, 2023 0.9600 0.9600 0.9356 0.9356 17,230 +0.00(+0.00%)
May 30, 2023 0.9500 0.9600 0.9356 0.9356 21,033 -0.00(-0.47%)
May 26, 2023 0.9598 0.9650 0.9400 0.9400 36,343 +0.00(+0.09%)
May 25, 2023 0.9500 0.9648 0.9356 0.9392 44,815 -0.03(-2.65%)
May 24, 2023 0.9466 0.9650 0.9368 0.9648 27,100 +0.01(+0.76%)
May 23, 2023 0.9502 0.9650 0.9401 0.9575 18,295 +0.01(+0.78%)
May 22, 2023 0.9649 0.9650 0.9368 0.9501 31,730 -0.01(-0.93%)
May 19, 2023 0.9648 0.9649 0.9360 0.9590 6,713 -0.01(-0.61%)
May 18, 2023 0.9800 0.9800 0.9203 0.9649 62,600 -0.02(-1.54%)
May 17, 2023 0.9800 0.9800 0.9100 0.9800 72,213 +0.07(+7.69%)
May 16, 2023 0.9600 0.9600 0.9100 0.9100 29,096 -0.01(-1.23%)
May 15, 2023 0.9600 0.9800 0.9000 0.9213 58,411 -0.03(-3.22%)
May 12, 2023 0.9710 0.9849 0.9400 0.9520 21,580 -0.02(-1.86%)
May 11, 2023 0.9700 0.9900 0.9665 0.9700 11,118 +0.00(+0.00%)
May 10, 2023 0.9218 0.9888 0.9218 0.9700 60,386 +0.01(+0.62%)
May 09, 2023 0.9400 0.9900 0.9400 0.9640 12,814 +0.01(+0.94%)
May 08, 2023 0.9900 0.9900 0.9400 0.9550 48,444 -0.05(-4.50%)
May 05, 2023 0.9000 1.030 0.8588 1.000 584,232 +0.05(+5.35%)
May 04, 2023 0.9500 0.9677 0.9300 0.9492 101,907 -0.00(-0.08%)
May 03, 2023 0.9900 1.020 0.9500 0.9500 39,902 -0.03(-3.06%)
May 02, 2023 0.9600 0.9800 0.9600 0.9800 23,373 +0.01(+1.43%)
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.