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

Charles & Colvard (NQ: CTHR )

0.3030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2022 1.300 1.310 1.260 1.270 29,079 -0.01(-0.88%)
Aug 30, 2022 1.300 1.310 1.260 1.281 25,204 -0.01(-0.67%)
Aug 29, 2022 1.300 1.319 1.290 1.290 11,965 +0.00(+0.00%)
Aug 26, 2022 1.332 1.332 1.280 1.290 27,662 -0.01(-0.77%)
Aug 25, 2022 1.300 1.320 1.290 1.300 29,634 +0.00(+0.00%)
Aug 24, 2022 1.310 1.321 1.300 1.300 13,801 -0.01(-0.76%)
Aug 23, 2022 1.290 1.350 1.274 1.310 80,612 +0.02(+1.63%)
Aug 22, 2022 1.330 1.330 1.260 1.289 32,871 -0.02(-1.23%)
Aug 19, 2022 1.320 1.320 1.260 1.305 36,049 -0.02(-1.14%)
Aug 18, 2022 1.310 1.330 1.310 1.320 18,838 +0.00(+0.01%)
Aug 17, 2022 1.280 1.320 1.270 1.320 30,141 +0.02(+1.53%)
Aug 16, 2022 1.300 1.350 1.240 1.300 64,582 -0.03(-2.25%)
Aug 15, 2022 1.330 1.360 1.310 1.330 30,380 -0.00(-0.01%)
Aug 12, 2022 1.320 1.340 1.310 1.330 63,268 +0.01(+0.76%)
Aug 11, 2022 1.300 1.370 1.300 1.320 64,385 -0.01(-0.71%)
Aug 10, 2022 1.310 1.371 1.310 1.329 50,315 +0.03(+2.27%)
Aug 09, 2022 1.320 1.320 1.300 1.300 47,921 -0.03(-2.26%)
Aug 08, 2022 1.330 1.350 1.320 1.330 24,531 +0.01(+0.76%)
Aug 05, 2022 1.320 1.340 1.310 1.320 41,220 -0.02(-1.49%)
Aug 04, 2022 1.350 1.350 1.330 1.340 18,669 +0.00(+0.00%)
Aug 03, 2022 1.340 1.360 1.340 1.340 43,036 -0.01(-0.74%)
Aug 02, 2022 1.290 1.350 1.290 1.350 26,225 +0.04(+3.05%)
Aug 01, 2022 1.330 1.331 1.300 1.310 50,096 -0.04(-2.96%)
Jul 29, 2022 1.280 1.350 1.260 1.350 30,561 +0.06(+4.65%)
Jul 28, 2022 1.260 1.299 1.260 1.290 34,754 +0.01(+0.78%)
Jul 27, 2022 1.310 1.310 1.270 1.280 11,921 +0.03(+2.40%)
Jul 26, 2022 1.330 1.330 1.245 1.250 93,496 -0.06(-4.58%)
Jul 25, 2022 1.350 1.360 1.310 1.310 19,022 -0.06(-4.38%)
Jul 22, 2022 1.310 1.380 1.310 1.370 33,061 +0.02(+1.48%)
Jul 21, 2022 1.300 1.350 1.300 1.350 30,783 +0.03(+2.27%)
Jul 20, 2022 1.300 1.340 1.261 1.320 26,312 +0.01(+0.76%)
Jul 19, 2022 1.320 1.340 1.310 1.310 25,527 -0.02(-1.50%)
Jul 18, 2022 1.300 1.350 1.300 1.330 45,718 +0.03(+2.32%)
Jul 15, 2022 1.280 1.304 1.270 1.300 20,247 +0.02(+1.55%)
Jul 14, 2022 1.330 1.330 1.270 1.280 34,307 -0.04(-3.03%)
Jul 13, 2022 1.310 1.325 1.280 1.320 85,771 -0.02(-1.44%)
Jul 12, 2022 1.310 1.350 1.280 1.339 20,861 +0.01(+0.70%)
Jul 11, 2022 1.310 1.330 1.280 1.330 38,413 +0.03(+2.31%)
Jul 08, 2022 1.330 1.330 1.300 1.300 25,924 -0.02(-1.40%)
Jul 07, 2022 1.265 1.320 1.265 1.318 57,859 +0.07(+5.47%)
Jul 06, 2022 1.260 1.260 1.230 1.250 21,949 +0.02(+1.63%)
Jul 05, 2022 1.230 1.279 1.230 1.230 60,184 -0.05(-3.91%)
Jul 01, 2022 1.278 1.295 1.255 1.280 36,805 +0.06(+4.92%)
Jun 30, 2022 1.260 1.270 1.220 1.220 28,279 -0.05(-3.93%)
Jun 29, 2022 1.270 1.279 1.225 1.270 27,157 +0.03(+2.41%)
Jun 28, 2022 1.270 1.290 1.230 1.240 30,463 -0.05(-3.88%)
Jun 27, 2022 1.290 1.300 1.260 1.290 45,860 +0.03(+2.38%)
Jun 24, 2022 1.180 1.260 1.180 1.260 54,252 +0.07(+5.88%)
Jun 23, 2022 1.300 1.300 1.170 1.190 175,386 -0.09(-7.03%)
Jun 22, 2022 1.290 1.290 1.250 1.280 28,192 +0.01(+0.79%)
Jun 21, 2022 1.290 1.290 1.250 1.270 82,400 -0.03(-2.31%)
Jun 17, 2022 1.290 1.310 1.260 1.300 34,385 +0.01(+0.78%)
Jun 16, 2022 1.270 1.300 1.270 1.290 42,214 -0.01(-0.77%)
Jun 15, 2022 1.300 1.340 1.300 1.300 80,118 +0.03(+2.36%)
Jun 14, 2022 1.300 1.300 1.270 1.270 50,263 -0.01(-0.78%)
Jun 13, 2022 1.300 1.360 1.280 1.280 108,634 -0.08(-5.89%)
Jun 10, 2022 1.400 1.400 1.350 1.360 27,216 -0.02(-1.44%)
Jun 09, 2022 1.419 1.425 1.370 1.380 40,898 -0.06(-4.17%)
Jun 08, 2022 1.410 1.460 1.410 1.440 35,897 -0.02(-1.37%)
Jun 07, 2022 1.430 1.470 1.410 1.460 67,232 +0.02(+1.39%)
Jun 06, 2022 1.440 1.440 1.380 1.440 21,415 +0.00(+0.00%)
Jun 03, 2022 1.380 1.440 1.360 1.440 54,914 +0.06(+4.35%)
Jun 02, 2022 1.390 1.390 1.350 1.380 30,977 +0.03(+2.22%)
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.