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

Charles & Colvard (NQ: CTHR )

0.3764 +0.0064 (+1.73%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 23, 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 29, 2020 0.6780 0.6867 0.6519 0.6800 208,100 +0.01(+1.49%)
May 28, 2020 0.7000 0.7098 0.6501 0.6700 363,195 -0.01(-1.62%)
May 27, 2020 0.6912 0.6997 0.6700 0.6810 192,816 -0.02(-3.27%)
May 26, 2020 0.7000 0.7100 0.6811 0.7040 96,963 +0.01(+2.03%)
May 22, 2020 0.7200 0.7431 0.6711 0.6900 1,024,500 -0.15(-17.86%)
May 21, 2020 0.8700 0.8800 0.8200 0.8400 563,744 +0.02(+2.45%)
May 20, 2020 0.8200 0.8388 0.7900 0.8199 158,068 +0.03(+3.22%)
May 19, 2020 0.7498 0.8502 0.7498 0.7943 384,917 +0.06(+7.95%)
May 18, 2020 0.7500 0.7690 0.7214 0.7358 220,356 +0.04(+5.07%)
May 15, 2020 0.6900 0.7300 0.6900 0.7003 39,700 -0.07(-9.05%)
May 14, 2020 0.7100 0.7200 0.6900 0.7700 46,013 +0.07(+10.00%)
May 13, 2020 0.7500 0.7500 0.6800 0.7000 98,347 -0.05(-7.09%)
May 12, 2020 0.7725 0.7797 0.7301 0.7534 56,315 +0.00(+0.45%)
May 11, 2020 0.7100 0.8000 0.7000 0.7500 412,597 +0.03(+4.09%)
May 08, 2020 0.7300 0.7300 0.7011 0.7205 91,000 +0.00(+0.07%)
May 07, 2020 0.7151 0.7250 0.6800 0.7200 91,016 +0.02(+3.58%)
May 06, 2020 0.6899 0.7195 0.6800 0.6951 87,570 +0.04(+5.33%)
May 05, 2020 0.7101 0.7305 0.6512 0.6599 243,816 -0.04(-5.73%)
May 04, 2020 0.7080 0.7390 0.6873 0.7000 84,140 +0.01(+1.42%)
May 01, 2020 0.7199 0.7199 0.6801 0.6902 50,200 -0.03(-4.13%)
Apr 30, 2020 0.7300 0.7301 0.6921 0.7199 105,032 +0.00(+0.57%)
Apr 29, 2020 0.7000 0.7400 0.7000 0.7158 193,714 +0.01(+1.68%)
Apr 28, 2020 0.7245 0.7300 0.7000 0.7040 76,773 +0.01(+2.03%)
Apr 27, 2020 0.7200 0.7500 0.6900 0.6900 340,316 -0.01(-1.43%)
Apr 24, 2020 0.7000 0.7300 0.6653 0.7000 268,800 +0.02(+3.34%)
Apr 23, 2020 0.6598 0.6900 0.6423 0.6774 183,145 +0.01(+1.10%)
Apr 22, 2020 0.6680 0.6997 0.6500 0.6700 22,544 -0.01(-1.46%)
Apr 21, 2020 0.6700 0.6799 0.6200 0.6799 116,491 +0.03(+4.54%)
Apr 20, 2020 0.7000 0.7000 0.6500 0.6504 70,690 -0.03(-5.08%)
Apr 17, 2020 0.6517 0.7099 0.6500 0.6852 347,600 +0.04(+5.42%)
Apr 16, 2020 0.6300 0.6800 0.6300 0.6500 73,858 +0.02(+3.17%)
Apr 15, 2020 0.6370 0.6600 0.6022 0.6300 82,212 +0.01(+0.80%)
Apr 14, 2020 0.6220 0.6780 0.6220 0.6250 133,018 -0.02(-2.34%)
Apr 13, 2020 0.6600 0.6800 0.6000 0.6400 108,872 -0.03(-3.90%)
Apr 09, 2020 0.6840 0.6840 0.6600 0.6660 124,100 +0.00(+0.11%)
Apr 08, 2020 0.7090 0.7090 0.6500 0.6653 149,285 -0.03(-4.88%)
Apr 07, 2020 0.6920 0.7099 0.6726 0.6994 58,593 +0.02(+2.85%)
Apr 06, 2020 0.7000 0.7100 0.6422 0.6800 130,912 -0.02(-2.87%)
Apr 03, 2020 0.6999 0.7099 0.6900 0.7001 290,500 +0.06(+9.34%)
Apr 02, 2020 0.6898 0.6998 0.6351 0.6403 90,565 -0.05(-7.20%)
Apr 01, 2020 0.6633 0.7099 0.6633 0.6900 33,880 +0.01(+2.00%)
Mar 31, 2020 0.6700 0.7099 0.6222 0.6765 84,971 +0.02(+2.50%)
Mar 30, 2020 0.6900 0.7000 0.6200 0.6600 72,412 -0.02(-3.55%)
Mar 27, 2020 0.6752 0.7000 0.6620 0.6843 71,100 -0.01(-0.83%)
Mar 26, 2020 0.6878 0.7000 0.6205 0.6900 181,710 +0.02(+2.47%)
Mar 25, 2020 0.6317 0.7000 0.6040 0.6734 287,183 +0.04(+5.88%)
Mar 24, 2020 0.6300 0.6449 0.6000 0.6360 106,085 +0.01(+2.07%)
Mar 23, 2020 0.6401 0.6499 0.6200 0.6231 136,507 -0.02(-2.56%)
Mar 20, 2020 0.6302 0.6499 0.6200 0.6395 200,800 +0.02(+2.95%)
Mar 19, 2020 0.6309 0.6598 0.6200 0.6212 108,576 +0.00(+0.19%)
Mar 18, 2020 0.6600 0.6900 0.6200 0.6200 160,396 -0.07(-10.00%)
Mar 17, 2020 0.6631 0.6900 0.6501 0.6889 189,904 +0.00(+0.28%)
Mar 16, 2020 0.6500 0.6923 0.6500 0.6870 178,673 -0.01(-1.80%)
Mar 13, 2020 0.7400 0.7400 0.6500 0.6996 551,000 +0.02(+2.88%)
Mar 12, 2020 0.7400 0.7596 0.6752 0.6800 360,113 -0.08(-9.97%)
Mar 11, 2020 0.7700 0.7919 0.7403 0.7553 250,093 -0.02(-3.17%)
Mar 10, 2020 0.8000 0.8100 0.7500 0.7800 316,278 -0.01(-0.64%)
Mar 09, 2020 0.8300 0.8329 0.7800 0.7850 222,822 -0.04(-4.35%)
Mar 06, 2020 0.8432 0.8594 0.8207 0.8207 156,100 -0.00(-0.52%)
Mar 05, 2020 0.8600 0.8600 0.8212 0.8250 190,225 -0.01(-0.83%)
Mar 04, 2020 0.8600 0.8600 0.7800 0.8319 459,311 -0.03(-3.74%)
Mar 03, 2020 0.8600 0.8686 0.8416 0.8642 121,461 +0.01(+0.78%)
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.