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 31, 2023 0.3799 0.3800 0.3420 0.3500 173,759 -0.01(-2.67%)
Oct 30, 2023 0.3700 0.3794 0.3532 0.3596 135,193 -0.01(-2.81%)
Oct 27, 2023 0.3800 0.3800 0.3700 0.3700 90,058 -0.01(-2.37%)
Oct 26, 2023 0.3780 0.3800 0.3610 0.3790 72,624 +0.00(+1.01%)
Oct 25, 2023 0.3900 0.3990 0.3750 0.3752 230,476 -0.00(-1.26%)
Oct 24, 2023 0.3900 0.3885 0.3752 0.3800 58,163 +0.00(+0.56%)
Oct 23, 2023 0.3750 0.3874 0.3704 0.3779 318,329 +0.01(+2.14%)
Oct 20, 2023 0.3800 0.3800 0.3610 0.3700 93,352 -0.00(-0.54%)
Oct 19, 2023 0.3800 0.3800 0.3700 0.3720 226,073 -0.01(-1.87%)
Oct 18, 2023 0.3800 0.3886 0.3780 0.3791 339,144 +0.01(+2.18%)
Oct 17, 2023 0.3801 0.3819 0.3700 0.3710 273,238 -0.01(-2.24%)
Oct 16, 2023 0.4010 0.3900 0.3617 0.3795 648,264 -0.03(-7.01%)
Oct 13, 2023 0.5450 0.5450 0.3750 0.4081 2,355,285 -0.16(-27.88%)
Oct 12, 2023 0.5700 0.5999 0.5659 0.5659 164,193 -0.00(-0.72%)
Oct 11, 2023 0.5685 0.6002 0.5660 0.5700 71,229 -0.00(-0.84%)
Oct 10, 2023 0.5729 0.6452 0.5659 0.5748 82,924 +0.02(+4.43%)
Oct 09, 2023 0.5504 0.5999 0.5504 0.5504 169,259 +0.00(+0.00%)
Oct 06, 2023 0.5500 0.5600 0.5401 0.5504 85,700 +0.01(+1.36%)
Oct 05, 2023 0.5500 0.5660 0.5430 0.5430 86,334 -0.01(-1.31%)
Oct 04, 2023 0.5800 0.5775 0.5500 0.5502 104,330 +0.00(+0.04%)
Oct 03, 2023 0.5600 0.5900 0.5401 0.5500 355,511 -0.01(-1.82%)
Oct 02, 2023 0.5550 0.5700 0.5501 0.5602 187,781 -0.01(-2.10%)
Sep 29, 2023 0.6540 0.6970 0.5700 0.5722 774,784 -0.11(-16.71%)
Sep 28, 2023 0.7000 0.7455 0.6850 0.6870 227,045 +0.00(+0.29%)
Sep 27, 2023 0.7247 0.7247 0.6850 0.6850 84,437 -0.01(-0.75%)
Sep 26, 2023 0.7405 0.7405 0.6800 0.6902 318,567 -0.05(-6.79%)
Sep 25, 2023 0.7403 0.7502 0.7405 0.7405 19,197 +0.00(+0.05%)
Sep 22, 2023 0.7310 0.7910 0.7110 0.7401 175,439 +0.01(+1.66%)
Sep 21, 2023 0.7500 0.7650 0.7200 0.7280 222,017 -0.02(-2.93%)
Sep 20, 2023 0.7600 0.7800 0.7450 0.7500 95,363 -0.01(-1.06%)
Sep 19, 2023 0.7599 0.7599 0.7341 0.7580 43,342 -0.00(-0.13%)
Sep 18, 2023 0.7300 0.7986 0.7210 0.7590 108,742 +0.01(+1.52%)
Sep 15, 2023 0.7800 0.7800 0.7210 0.7476 209,245 -0.02(-2.91%)
Sep 14, 2023 0.7800 0.8100 0.7350 0.7700 410,226 -0.01(-1.28%)
Sep 13, 2023 0.8195 0.8195 0.7800 0.7800 62,445 -0.01(-1.28%)
Sep 12, 2023 0.8290 0.8298 0.7900 0.7901 89,347 -0.00(-0.25%)
Sep 11, 2023 0.8100 0.8100 0.7800 0.7921 97,859 +0.01(+1.55%)
Sep 08, 2023 0.7500 0.8450 0.7055 0.7800 591,196 +0.03(+4.01%)
Sep 07, 2023 0.7800 0.7900 0.7360 0.7499 119,724 -0.04(-5.08%)
Sep 06, 2023 0.7800 0.8013 0.7641 0.7900 83,258 +0.01(+1.41%)
Sep 05, 2023 0.8100 0.8379 0.7701 0.7790 205,028 -0.02(-2.99%)
Sep 01, 2023 0.8260 0.8570 0.8011 0.8030 88,676 -0.02(-3.02%)
Aug 31, 2023 0.8590 0.8590 0.8221 0.8280 6,958 -0.01(-1.43%)
Aug 30, 2023 0.8465 0.8600 0.8301 0.8400 13,456 +0.01(+1.20%)
Aug 29, 2023 0.8393 0.8393 0.8200 0.8300 44,347 +0.00(+0.00%)
Aug 28, 2023 0.8650 0.8650 0.8210 0.8300 36,263 -0.03(-4.04%)
Aug 25, 2023 0.8610 0.8649 0.8300 0.8649 4,011 +0.01(+0.58%)
Aug 24, 2023 0.8200 0.8599 0.8205 0.8599 29,442 +0.01(+1.16%)
Aug 23, 2023 0.8401 0.8601 0.8261 0.8500 28,551 +0.01(+0.83%)
Aug 22, 2023 0.8230 0.8780 0.8200 0.8430 52,064 -0.02(-2.25%)
Aug 21, 2023 0.8700 0.8800 0.8500 0.8624 42,931 +0.01(+0.75%)
Aug 18, 2023 0.8591 0.8700 0.8501 0.8560 12,937 -0.01(-1.60%)
Aug 17, 2023 0.8600 0.8699 0.8539 0.8699 35,313 +0.01(+1.17%)
Aug 16, 2023 0.8600 0.8682 0.8501 0.8598 33,967 -0.01(-1.17%)
Aug 15, 2023 0.8600 0.8700 0.8600 0.8700 10,034 -0.01(-1.13%)
Aug 14, 2023 0.8700 0.8869 0.8600 0.8799 9,454 -0.01(-1.13%)
Aug 11, 2023 0.9000 0.9000 0.8700 0.8900 5,678 -0.01(-1.11%)
Aug 10, 2023 0.8745 0.9000 0.8745 0.9000 16,965 +0.01(+1.26%)
Aug 09, 2023 0.8700 0.8920 0.8700 0.8888 10,132 +0.02(+2.16%)
Aug 08, 2023 0.8700 0.8978 0.8700 0.8700 26,168 -0.01(-0.92%)
Aug 07, 2023 0.8990 0.8999 0.8600 0.8781 15,284 +0.00(+0.34%)
Aug 04, 2023 0.8799 0.9000 0.8750 0.8751 50,605 +0.00(+0.01%)
Aug 03, 2023 0.8910 0.8910 0.8700 0.8750 22,562 -0.01(-0.57%)
Aug 02, 2023 0.9100 0.9100 0.8401 0.8800 174,917 -0.03(-3.30%)
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.