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

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Jun 30, 2023 0.9300 0.9622 0.9300 0.9550 60,302 +0.02(+2.68%)
Jun 29, 2023 0.9400 0.9479 0.8951 0.9301 60,983 -0.02(-2.09%)
Jun 28, 2023 0.9510 0.9600 0.9300 0.9500 19,166 +0.01(+1.34%)
Jun 27, 2023 0.8805 0.9374 0.8805 0.9374 60,018 +0.03(+3.01%)
Jun 26, 2023 0.8900 0.9100 0.8800 0.9100 14,027 +0.03(+3.03%)
Jun 23, 2023 0.9150 0.9373 0.8832 0.8832 47,553 -0.03(-2.96%)
Jun 22, 2023 0.9300 0.9316 0.9101 0.9101 5,786 -0.01(-0.98%)
Jun 21, 2023 0.9000 0.9191 0.8900 0.9191 50,811 -0.00(-0.23%)
Jun 20, 2023 0.9093 0.9450 0.9002 0.9212 33,259 -0.03(-3.03%)
Jun 16, 2023 0.9100 0.9500 0.9000 0.9500 33,198 +0.04(+4.56%)
Jun 15, 2023 0.9100 0.9149 0.8630 0.9086 88,813 -0.01(-1.24%)
Jun 14, 2023 0.9497 0.9498 0.9000 0.9200 71,041 -0.01(-1.09%)
Jun 13, 2023 0.9300 0.9495 0.9300 0.9301 18,655 -0.00(-0.52%)
Jun 12, 2023 0.9450 0.9500 0.9129 0.9350 20,308 -0.01(-1.06%)
Jun 09, 2023 0.9500 0.9525 0.9450 0.9450 23,504 -0.02(-1.56%)
Jun 08, 2023 0.9488 0.9600 0.9450 0.9600 31,872 +0.01(+1.19%)
Jun 07, 2023 0.9200 0.9600 0.9200 0.9487 33,117 +0.01(+0.91%)
Jun 06, 2023 0.9400 0.9600 0.9348 0.9401 28,595 +0.00(+0.05%)
Jun 05, 2023 0.9200 0.9600 0.9200 0.9396 12,213 +0.01(+0.80%)
Jun 02, 2023 0.9300 0.9600 0.9300 0.9321 35,022 -0.01(-0.67%)
Jun 01, 2023 0.9400 0.9399 0.9300 0.9384 33,571 +0.00(+0.30%)
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%)
May 01, 2023 0.9627 1.000 0.9600 0.9662 31,311 +0.01(+0.65%)
Apr 28, 2023 1.050 1.050 0.9600 0.9600 57,214 -0.09(-8.57%)
Apr 27, 2023 1.030 1.050 1.030 1.050 30,594 +0.03(+2.94%)
Apr 26, 2023 1.030 1.049 1.010 1.020 41,892 -0.01(-0.97%)
Apr 25, 2023 1.060 1.060 1.030 1.030 36,889 -0.02(-1.90%)
Apr 24, 2023 1.130 1.130 1.040 1.050 81,891 -0.06(-5.41%)
Apr 21, 2023 1.120 1.140 1.110 1.110 12,821 -0.02(-1.76%)
Apr 20, 2023 1.120 1.149 1.100 1.130 55,412 -0.02(-1.75%)
Apr 19, 2023 1.150 1.170 1.120 1.150 37,626 +0.00(+0.00%)
Apr 18, 2023 1.150 1.170 1.139 1.150 39,618 +0.00(+0.00%)
Apr 17, 2023 1.180 1.210 1.140 1.150 41,453 +0.01(+0.88%)
Apr 14, 2023 1.170 1.190 1.125 1.140 39,322 -0.03(-2.56%)
Apr 13, 2023 1.120 1.221 1.110 1.170 129,359 +0.07(+6.36%)
Apr 12, 2023 1.160 1.160 1.100 1.100 43,096 -0.06(-5.17%)
Apr 11, 2023 1.170 1.170 1.120 1.160 148,535 +0.00(+0.00%)
Apr 10, 2023 1.170 1.230 1.100 1.160 226,739 -0.01(-0.85%)
Apr 06, 2023 1.040 1.260 0.9800 1.170 1,091,147 +0.16(+15.84%)
Apr 05, 2023 0.9800 1.040 0.9501 1.010 155,457 +0.01(+1.00%)
Apr 04, 2023 1.170 1.190 0.9803 1.000 232,748 -0.21(-17.36%)
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.