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 (%)
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%)
Aug 01, 2023 0.9000 0.9150 0.8701 0.9100 34,436 +0.04(+4.48%)
Jul 31, 2023 0.9100 0.9127 0.8710 0.8710 75,928 -0.04(-4.29%)
Jul 28, 2023 0.9100 0.9240 0.9000 0.9100 14,411 +0.01(+1.11%)
Jul 27, 2023 0.9100 0.9199 0.9000 0.9000 25,532 -0.01(-1.10%)
Jul 26, 2023 0.9194 0.9330 0.8901 0.9100 12,228 +0.02(+2.19%)
Jul 25, 2023 0.9270 0.9270 0.8900 0.8905 33,343 -0.04(-4.23%)
Jul 24, 2023 0.8801 0.9400 0.8801 0.9298 16,378 +0.04(+4.47%)
Jul 21, 2023 0.9200 0.9500 0.8497 0.8900 214,680 -0.05(-5.10%)
Jul 20, 2023 0.9500 0.9500 0.8825 0.9378 62,911 -0.01(-1.27%)
Jul 19, 2023 0.9500 0.9500 0.9351 0.9499 33,974 +0.00(+0.42%)
Jul 18, 2023 0.9335 0.9500 0.9335 0.9459 10,999 +0.01(+0.61%)
Jul 17, 2023 0.9589 0.9590 0.9320 0.9402 19,459 -0.01(-1.55%)
Jul 14, 2023 0.9598 0.9598 0.9230 0.9550 18,187 +0.01(+0.53%)
Jul 13, 2023 0.9600 0.9600 0.9402 0.9500 14,112 +0.00(+0.52%)
Jul 12, 2023 0.9200 0.9500 0.9200 0.9451 39,479 -0.01(-0.54%)
Jul 11, 2023 0.9011 0.9600 0.9011 0.9502 45,666 +0.03(+3.00%)
Jul 10, 2023 0.9595 0.9600 0.9225 0.9225 25,632 -0.03(-2.89%)
Jul 07, 2023 0.9051 0.9593 0.9051 0.9500 33,206 +0.01(+1.06%)
Jul 06, 2023 0.9100 0.9400 0.8851 0.9400 15,736 +0.02(+2.29%)
Jul 05, 2023 0.9300 0.9321 0.9087 0.9190 19,915 -0.01(-1.53%)
Jul 03, 2023 0.9501 0.9686 0.9333 0.9333 27,608 -0.02(-2.27%)
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%)
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.