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

Charles & Colvard (NQ: CTHR )

0.3550 +0.0139 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 2.600 2.650 2.545 2.590 182,071 +0.05(+1.97%)
May 27, 2021 2.640 2.650 2.460 2.540 460,063 -0.11(-4.15%)
May 26, 2021 2.600 2.690 2.585 2.650 214,694 +0.09(+3.52%)
May 25, 2021 2.650 2.650 2.550 2.560 177,245 -0.04(-1.54%)
May 24, 2021 2.740 2.780 2.595 2.600 332,864 -0.20(-7.14%)
May 21, 2021 2.720 2.800 2.680 2.800 208,994 +0.12(+4.48%)
May 20, 2021 2.610 2.690 2.600 2.680 157,468 +0.00(+0.00%)
May 19, 2021 2.700 2.700 2.570 2.680 268,074 -0.05(-1.83%)
May 18, 2021 2.770 2.830 2.720 2.730 267,017 -0.04(-1.44%)
May 17, 2021 2.680 2.882 2.676 2.770 415,408 +0.09(+3.36%)
May 14, 2021 2.640 2.710 2.560 2.680 164,148 +0.06(+2.29%)
May 13, 2021 2.600 2.710 2.550 2.620 301,296 +0.04(+1.55%)
May 12, 2021 2.570 2.710 2.550 2.580 455,685 -0.08(-3.01%)
May 11, 2021 2.590 2.700 2.520 2.660 278,660 +0.01(+0.19%)
May 10, 2021 2.800 2.880 2.630 2.655 582,029 -0.18(-6.18%)
May 07, 2021 2.950 2.990 2.620 2.830 1,846,854 -0.45(-13.72%)
May 06, 2021 3.320 3.440 3.200 3.280 841,649 -0.09(-2.67%)
May 05, 2021 3.540 3.560 3.340 3.370 426,473 -0.10(-2.88%)
May 04, 2021 3.640 3.650 3.330 3.470 649,757 -0.19(-5.19%)
May 03, 2021 3.220 3.660 3.160 3.660 973,753 +0.52(+16.56%)
Apr 30, 2021 3.180 3.270 3.130 3.140 201,700 -0.04(-1.26%)
Apr 29, 2021 3.180 3.190 3.000 3.180 204,081 +0.08(+2.58%)
Apr 28, 2021 3.110 3.170 2.950 3.100 258,665 -0.03(-0.96%)
Apr 27, 2021 2.940 3.190 2.880 3.130 430,780 +0.20(+6.83%)
Apr 26, 2021 2.910 2.990 2.900 2.930 132,116 +0.02(+0.69%)
Apr 23, 2021 2.880 2.990 2.875 2.910 245,800 +0.01(+0.34%)
Apr 22, 2021 2.890 2.980 2.820 2.900 119,836 +0.01(+0.35%)
Apr 21, 2021 2.810 2.950 2.790 2.890 122,107 +0.10(+3.58%)
Apr 20, 2021 2.980 2.980 2.710 2.790 628,574 -0.19(-6.38%)
Apr 19, 2021 3.050 3.050 2.921 2.980 302,289 -0.07(-2.30%)
Apr 16, 2021 3.000 3.080 2.910 3.050 193,000 +0.09(+3.04%)
Apr 15, 2021 3.210 3.210 2.960 2.960 394,153 -0.22(-6.92%)
Apr 14, 2021 3.000 3.250 2.930 3.180 463,345 +0.18(+6.00%)
Apr 13, 2021 3.000 3.030 2.900 3.000 232,394 +0.02(+0.67%)
Apr 12, 2021 3.080 3.120 2.950 2.980 427,186 -0.16(-5.10%)
Apr 09, 2021 3.100 3.200 3.070 3.140 239,900 +0.04(+1.29%)
Apr 08, 2021 3.260 3.330 3.010 3.100 515,526 -0.10(-3.13%)
Apr 07, 2021 3.000 3.430 2.960 3.200 747,839 +0.22(+7.38%)
Apr 06, 2021 2.950 3.000 2.900 2.980 187,529 +0.03(+1.02%)
Apr 05, 2021 2.950 3.000 2.890 2.950 193,750 +0.02(+0.68%)
Apr 01, 2021 3.070 3.090 2.900 2.930 320,500 -0.03(-1.01%)
Mar 31, 2021 2.830 3.090 2.820 2.960 564,226 +0.21(+7.64%)
Mar 30, 2021 2.740 2.800 2.700 2.750 102,013 +0.00(+0.00%)
Mar 29, 2021 2.850 2.950 2.730 2.750 282,532 -0.11(-3.85%)
Mar 26, 2021 2.970 2.990 2.820 2.860 189,900 -0.06(-2.05%)
Mar 25, 2021 2.830 2.995 2.730 2.920 542,103 +0.08(+2.82%)
Mar 24, 2021 2.850 2.950 2.760 2.840 321,397 +0.01(+0.35%)
Mar 23, 2021 2.890 2.930 2.790 2.830 460,009 -0.04(-1.39%)
Mar 22, 2021 3.140 3.200 2.830 2.870 575,850 -0.24(-7.72%)
Mar 19, 2021 2.720 3.180 2.715 3.110 1,296,600 +0.50(+19.16%)
Mar 18, 2021 2.780 2.790 2.550 2.610 528,804 -0.17(-6.12%)
Mar 17, 2021 2.680 2.810 2.570 2.780 507,303 +0.04(+1.46%)
Mar 16, 2021 3.120 3.200 2.560 2.740 2,589,491 -0.40(-12.74%)
Mar 15, 2021 2.890 3.290 2.870 3.140 1,602,259 +0.28(+9.79%)
Mar 12, 2021 2.850 2.870 2.763 2.860 420,700 +0.00(+0.00%)
Mar 11, 2021 2.780 2.900 2.660 2.860 666,819 +0.15(+5.54%)
Mar 10, 2021 2.850 2.950 2.645 2.710 790,925 -0.09(-3.21%)
Mar 09, 2021 2.550 2.950 2.500 2.800 2,645,719 +0.35(+14.29%)
Mar 08, 2021 2.270 2.490 2.230 2.450 792,722 +0.19(+8.41%)
Mar 05, 2021 2.270 2.290 2.050 2.260 698,700 -0.02(-0.88%)
Mar 04, 2021 2.313 2.368 2.170 2.280 554,298 -0.06(-2.56%)
Mar 03, 2021 2.450 2.520 2.280 2.340 364,188 -0.12(-4.88%)
Mar 02, 2021 2.530 2.590 2.410 2.460 547,253 -0.06(-2.38%)
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.