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

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 0.8600 0.8900 0.8500 0.8500 123,300 -0.01(-1.17%)
Oct 29, 2020 0.8241 0.9000 0.8241 0.8601 181,116 +0.03(+4.20%)
Oct 28, 2020 0.8600 0.8600 0.8101 0.8254 143,075 -0.04(-5.12%)
Oct 27, 2020 0.8557 0.8940 0.8367 0.8699 110,799 +0.01(+1.53%)
Oct 26, 2020 0.8790 0.9000 0.8331 0.8568 105,183 -0.02(-2.77%)
Oct 23, 2020 0.8915 0.8999 0.8800 0.8812 45,900 -0.01(-1.16%)
Oct 22, 2020 0.8702 0.9300 0.8600 0.8915 730,172 +0.02(+2.35%)
Oct 21, 2020 0.8601 0.8898 0.8600 0.8710 29,347 +0.00(+0.05%)
Oct 20, 2020 0.8619 0.8899 0.8601 0.8706 37,919 +0.01(+1.01%)
Oct 19, 2020 0.8500 0.8900 0.8302 0.8619 182,357 -0.03(-3.26%)
Oct 16, 2020 0.8950 0.9299 0.8755 0.8909 77,900 -0.01(-1.56%)
Oct 15, 2020 0.9000 0.9200 0.8700 0.9050 39,295 +0.01(+1.57%)
Oct 14, 2020 0.8898 0.8910 0.8751 0.8910 71,644 +0.01(+1.24%)
Oct 13, 2020 0.8815 0.8946 0.8551 0.8801 145,639 -0.01(-1.11%)
Oct 12, 2020 0.9400 0.9400 0.8600 0.8900 299,888 -0.02(-2.20%)
Oct 09, 2020 0.9135 0.9298 0.8956 0.9100 49,600 +0.02(+2.34%)
Oct 08, 2020 0.9530 0.9630 0.8860 0.8892 154,524 -0.03(-3.35%)
Oct 07, 2020 1.000 1.000 0.9100 0.9200 190,154 -0.02(-2.13%)
Oct 06, 2020 0.8900 1.000 0.8900 0.9400 579,312 +0.05(+5.74%)
Oct 05, 2020 0.8930 0.9000 0.8805 0.8890 67,799 +0.01(+1.02%)
Oct 02, 2020 0.8500 0.9025 0.8421 0.8800 227,500 -0.00(-0.53%)
Oct 01, 2020 0.8300 0.8901 0.8300 0.8847 264,349 +0.06(+7.88%)
Sep 30, 2020 0.8200 0.8399 0.7886 0.8201 60,293 -0.01(-1.18%)
Sep 29, 2020 0.8400 0.8400 0.8200 0.8299 38,114 -0.01(-1.20%)
Sep 28, 2020 0.8300 0.8400 0.8200 0.8400 56,972 +0.02(+2.31%)
Sep 25, 2020 0.8300 0.8300 0.8032 0.8210 55,700 -0.00(-0.52%)
Sep 24, 2020 0.8450 0.8450 0.7990 0.8253 77,395 -0.02(-2.22%)
Sep 23, 2020 0.8800 0.9000 0.8340 0.8440 113,765 -0.04(-4.09%)
Sep 22, 2020 0.8200 0.8800 0.8000 0.8800 144,852 +0.05(+6.01%)
Sep 21, 2020 0.8499 0.8499 0.7800 0.8301 183,808 -0.05(-5.91%)
Sep 18, 2020 0.8301 0.9480 0.8218 0.8822 1,233,400 +0.05(+6.30%)
Sep 17, 2020 0.8300 0.8588 0.8010 0.8299 176,873 +0.02(+2.46%)
Sep 16, 2020 0.7850 0.8360 0.7387 0.8100 402,508 +0.02(+2.53%)
Sep 15, 2020 0.7300 0.9200 0.7300 0.7900 767,019 +0.09(+12.70%)
Sep 14, 2020 0.6900 0.7252 0.6702 0.7010 101,668 +0.02(+2.73%)
Sep 11, 2020 0.6790 0.6997 0.6700 0.6824 79,800 +0.01(+1.81%)
Sep 10, 2020 0.6730 0.8179 0.6701 0.6703 394,748 +0.01(+0.93%)
Sep 09, 2020 0.6602 0.6829 0.6600 0.6641 125,309 +0.00(+0.62%)
Sep 08, 2020 0.6800 0.6800 0.6300 0.6600 444,268 -0.02(-3.37%)
Sep 04, 2020 0.7100 0.7100 0.6596 0.6830 528,200 +0.00(+0.44%)
Sep 03, 2020 0.7010 0.7010 0.6752 0.6800 451,540 -0.02(-2.86%)
Sep 02, 2020 0.6900 0.7300 0.6900 0.7000 359,288 +0.01(+1.14%)
Sep 01, 2020 0.6900 0.7010 0.6775 0.6921 123,353 +0.00(+0.30%)
Aug 31, 2020 0.7300 0.7300 0.6800 0.6900 213,766 +0.00(+0.16%)
Aug 28, 2020 0.6940 0.7150 0.6756 0.6889 338,800 +0.01(+1.31%)
Aug 27, 2020 0.6871 0.7160 0.6770 0.6800 179,406 +0.00(+0.29%)
Aug 26, 2020 0.7000 0.7177 0.6752 0.6780 222,276 -0.02(-3.12%)
Aug 25, 2020 0.7111 0.7192 0.6954 0.6998 144,685 -0.01(-1.44%)
Aug 24, 2020 0.7100 0.7100 0.6900 0.7100 98,602 -0.01(-1.39%)
Aug 21, 2020 0.7170 0.7400 0.6950 0.7200 173,700 +0.00(+0.26%)
Aug 20, 2020 0.6900 0.7430 0.6900 0.7181 446,289 +0.02(+3.22%)
Aug 19, 2020 0.6990 0.7000 0.6850 0.6957 54,356 -0.01(-1.11%)
Aug 18, 2020 0.6850 0.7048 0.6806 0.7035 27,157 +0.01(+2.16%)
Aug 17, 2020 0.6753 0.6920 0.6753 0.6886 85,162 +0.01(+0.82%)
Aug 14, 2020 0.7098 0.7098 0.6815 0.6830 161,400 -0.01(-1.73%)
Aug 13, 2020 0.6902 0.7000 0.6814 0.6950 76,605 +0.01(+1.31%)
Aug 12, 2020 0.6800 0.7000 0.6752 0.6860 173,792 +0.00(+0.51%)
Aug 11, 2020 0.7200 0.7200 0.6752 0.6825 503,085 -0.03(-4.55%)
Aug 10, 2020 0.7051 0.7200 0.7050 0.7150 133,261 +0.01(+1.68%)
Aug 07, 2020 0.7112 0.7250 0.7002 0.7032 76,100 -0.01(-1.62%)
Aug 06, 2020 0.7201 0.7250 0.7100 0.7148 39,727 -0.01(-1.39%)
Aug 05, 2020 0.7190 0.7249 0.7112 0.7249 57,752 +0.00(+0.68%)
Aug 04, 2020 0.7000 0.7200 0.7000 0.7200 75,659 +0.02(+2.86%)
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.