Skip to main content

Charles & Colvard (NQ: CTHR )

0.3401 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.090 3.100 3.015 3.020 42,182 -0.07(-2.27%)
Oct 28, 2021 3.060 3.100 3.000 3.090 86,009 +0.03(+0.98%)
Oct 27, 2021 3.070 3.090 2.960 3.060 228,799 -0.02(-0.65%)
Oct 26, 2021 3.040 3.080 138,723 +0.06(+1.99%)
Oct 25, 2021 3.010 3.030 2.910 3.020 192,947 +0.01(+0.33%)
Oct 22, 2021 2.950 3.050 2.860 3.010 320,349 +0.06(+2.03%)
Oct 21, 2021 2.940 2.970 2.930 2.950 54,058 +0.01(+0.34%)
Oct 20, 2021 3.000 3.000 2.911 2.940 108,054 -0.06(-2.00%)
Oct 19, 2021 2.940 3.000 2.900 3.000 117,607 +0.06(+2.04%)
Oct 18, 2021 2.790 2.940 2.790 2.940 168,551 +0.15(+5.38%)
Oct 15, 2021 2.780 2.840 2.770 2.790 55,450 +0.00(+0.00%)
Oct 14, 2021 2.870 2.870 2.790 2.790 74,550 -0.03(-1.06%)
Oct 13, 2021 2.820 2.850 2.760 2.820 61,358 +0.03(+1.08%)
Oct 12, 2021 2.790 2.817 2.770 2.790 30,014 +0.02(+0.72%)
Oct 11, 2021 2.890 2.890 2.760 2.770 70,164 -0.13(-4.48%)
Oct 08, 2021 2.920 2.926 2.880 2.900 59,946 -0.02(-0.68%)
Oct 07, 2021 2.980 3.000 2.900 2.920 76,678 -0.03(-1.02%)
Oct 06, 2021 2.900 2.975 2.850 2.950 124,412 +0.03(+1.03%)
Oct 05, 2021 2.900 2.940 2.850 2.920 66,256 +0.02(+0.69%)
Oct 04, 2021 2.960 3.000 2.900 2.900 95,614 -0.07(-2.36%)
Oct 01, 2021 3.000 3.000 2.920 2.970 52,057 -0.03(-1.00%)
Sep 30, 2021 2.910 3.000 2.910 3.000 72,507 +0.10(+3.45%)
Sep 29, 2021 2.930 3.025 2.900 2.900 141,406 +0.01(+0.35%)
Sep 28, 2021 2.980 3.010 2.880 2.890 146,299 -0.13(-4.30%)
Sep 27, 2021 3.000 3.050 2.960 3.020 163,986 +0.04(+1.34%)
Sep 24, 2021 2.950 3.040 2.900 2.980 168,452 -0.02(-0.67%)
Sep 23, 2021 2.980 3.055 2.890 3.000 240,088 +0.02(+0.67%)
Sep 22, 2021 2.910 3.015 2.820 2.980 257,844 +0.12(+4.38%)
Sep 21, 2021 2.720 2.865 2.690 2.855 259,920 +0.12(+4.58%)
Sep 20, 2021 2.850 2.850 2.690 2.730 294,785 -0.15(-5.21%)
Sep 17, 2021 2.730 2.910 2.710 2.880 259,939 +0.11(+3.97%)
Sep 16, 2021 2.780 2.800 2.710 2.770 99,976 -0.01(-0.36%)
Sep 15, 2021 2.740 2.800 2.700 2.780 62,580 +0.01(+0.36%)
Sep 14, 2021 2.760 2.790 2.719 2.770 105,983 +0.01(+0.36%)
Sep 13, 2021 2.750 2.830 2.720 2.760 109,982 +0.00(+0.00%)
Sep 10, 2021 2.820 2.860 2.750 2.760 95,812 -0.06(-2.13%)
Sep 09, 2021 2.910 2.950 2.750 2.820 153,136 -0.03(-1.05%)
Sep 08, 2021 2.810 2.850 2.750 2.850 114,156 +0.02(+0.53%)
Sep 07, 2021 2.950 2.950 2.790 2.835 255,119 -0.10(-3.24%)
Sep 03, 2021 3.220 3.220 2.640 2.930 768,394 -0.30(-9.29%)
Sep 02, 2021 3.010 3.300 2.970 3.230 797,276 +0.22(+7.31%)
Sep 01, 2021 2.860 3.040 2.850 3.010 155,267 +0.15(+5.24%)
Aug 31, 2021 2.920 2.940 2.810 2.860 164,930 -0.04(-1.38%)
Aug 30, 2021 2.900 3.050 2.850 2.900 136,805 -0.01(-0.34%)
Aug 27, 2021 2.810 3.020 2.809 2.910 80,962 +0.09(+3.19%)
Aug 26, 2021 2.880 3.050 2.800 2.820 384,645 -0.02(-0.70%)
Aug 25, 2021 2.640 2.860 2.620 2.840 218,483 +0.20(+7.58%)
Aug 24, 2021 2.640 2.700 2.630 2.640 38,873 +0.00(+0.00%)
Aug 23, 2021 2.550 2.690 2.550 2.640 122,233 +0.09(+3.53%)
Aug 20, 2021 2.520 2.580 2.500 2.550 71,025 +0.03(+1.19%)
Aug 19, 2021 2.560 2.602 2.520 2.520 63,360 -0.06(-2.33%)
Aug 18, 2021 2.660 2.720 2.560 2.580 66,493 -0.07(-2.64%)
Aug 17, 2021 2.710 2.710 2.630 2.650 93,993 -0.06(-2.21%)
Aug 16, 2021 2.740 2.740 2.700 2.710 103,904 +0.02(+0.74%)
Aug 13, 2021 2.680 2.700 2.620 2.690 55,835 -0.03(-1.10%)
Aug 12, 2021 2.710 2.720 2.670 2.720 40,808 +0.02(+0.74%)
Aug 11, 2021 2.660 2.710 2.640 2.700 84,930 +0.02(+0.75%)
Aug 10, 2021 2.650 2.700 2.630 2.680 80,307 +0.02(+0.75%)
Aug 09, 2021 2.620 2.680 2.560 2.660 73,126 +0.04(+1.53%)
Aug 06, 2021 2.580 2.700 2.500 2.620 147,844 +0.03(+1.16%)
Aug 05, 2021 2.570 2.610 2.560 2.590 37,028 -0.01(-0.38%)
Aug 04, 2021 2.640 2.670 2.570 2.600 91,818 -0.07(-2.62%)
Aug 03, 2021 2.690 2.720 2.640 2.670 42,481 -0.06(-2.20%)
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.