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 (%)
May 08, 2023 0.9900 0.9900 0.9400 0.9550 48,444 -0.05(-4.50%)
May 05, 2023 0.9000 1.030 0.8588 1.000 584,232 +0.05(+5.35%)
May 04, 2023 0.9500 0.9677 0.9300 0.9492 101,907 -0.00(-0.08%)
May 03, 2023 0.9900 1.020 0.9500 0.9500 39,902 -0.03(-3.06%)
May 02, 2023 0.9600 0.9800 0.9600 0.9800 23,373 +0.01(+1.43%)
May 01, 2023 0.9627 1.000 0.9600 0.9662 31,311 +0.01(+0.65%)
Apr 28, 2023 1.050 1.050 0.9600 0.9600 57,214 -0.09(-8.57%)
Apr 27, 2023 1.030 1.050 1.030 1.050 30,594 +0.03(+2.94%)
Apr 26, 2023 1.030 1.049 1.010 1.020 41,892 -0.01(-0.97%)
Apr 25, 2023 1.060 1.060 1.030 1.030 36,889 -0.02(-1.90%)
Apr 24, 2023 1.130 1.130 1.040 1.050 81,891 -0.06(-5.41%)
Apr 21, 2023 1.120 1.140 1.110 1.110 12,821 -0.02(-1.76%)
Apr 20, 2023 1.120 1.149 1.100 1.130 55,412 -0.02(-1.75%)
Apr 19, 2023 1.150 1.170 1.120 1.150 37,626 +0.00(+0.00%)
Apr 18, 2023 1.150 1.170 1.139 1.150 39,618 +0.00(+0.00%)
Apr 17, 2023 1.180 1.210 1.140 1.150 41,453 +0.01(+0.88%)
Apr 14, 2023 1.170 1.190 1.125 1.140 39,322 -0.03(-2.56%)
Apr 13, 2023 1.120 1.221 1.110 1.170 129,359 +0.07(+6.36%)
Apr 12, 2023 1.160 1.160 1.100 1.100 43,096 -0.06(-5.17%)
Apr 11, 2023 1.170 1.170 1.120 1.160 148,535 +0.00(+0.00%)
Apr 10, 2023 1.170 1.230 1.100 1.160 226,739 -0.01(-0.85%)
Apr 06, 2023 1.040 1.260 0.9800 1.170 1,091,147 +0.16(+15.84%)
Apr 05, 2023 0.9800 1.040 0.9501 1.010 155,457 +0.01(+1.00%)
Apr 04, 2023 1.170 1.190 0.9803 1.000 232,748 -0.21(-17.36%)
Apr 03, 2023 0.9100 1.210 0.9002 1.210 871,474 +0.28(+30.11%)
Mar 31, 2023 0.9000 0.9600 0.8701 0.9300 82,305 +0.04(+4.80%)
Mar 30, 2023 0.9000 0.9215 0.8701 0.8874 26,758 -0.01(-1.40%)
Mar 29, 2023 0.8930 0.9461 0.8930 0.9000 19,521 -0.02(-2.18%)
Mar 28, 2023 0.9101 0.9500 0.9101 0.9201 12,318 +0.01(+0.87%)
Mar 27, 2023 0.9500 0.9600 0.9122 0.9122 21,587 -0.02(-2.12%)
Mar 24, 2023 0.9300 0.9800 0.9021 0.9320 13,136 -0.01(-1.27%)
Mar 23, 2023 0.9600 0.9754 0.9411 0.9440 88,969 +0.00(+0.43%)
Mar 22, 2023 0.9500 0.9500 0.9008 0.9400 78,480 -0.01(-1.05%)
Mar 21, 2023 1.000 1.000 0.9325 0.9500 45,620 -0.06(-5.94%)
Mar 20, 2023 1.050 1.050 0.9700 1.010 87,413 +0.02(+2.02%)
Mar 17, 2023 1.000 1.010 0.9221 0.9900 193,973 -0.07(-6.60%)
Mar 16, 2023 0.8700 1.140 0.8120 1.060 612,039 +0.21(+25.10%)
Mar 15, 2023 0.8100 0.8700 0.8100 0.8473 57,329 +0.02(+2.57%)
Mar 14, 2023 0.8100 0.8700 0.8047 0.8261 216,757 +0.02(+1.98%)
Mar 13, 2023 0.8050 0.8300 0.8050 0.8101 15,799 -0.01(-1.21%)
Mar 10, 2023 0.8400 0.8401 0.8110 0.8200 31,872 -0.02(-2.40%)
Mar 09, 2023 0.7600 0.8800 0.7500 0.8402 7,041 -0.03(-3.44%)
Mar 08, 2023 0.8400 0.8792 0.8400 0.8701 56,489 +0.03(+3.40%)
Mar 07, 2023 0.8499 0.8900 0.8400 0.8415 86,433 +0.00(+0.12%)
Mar 06, 2023 0.8400 0.8698 0.8400 0.8405 26,420 +0.00(+0.10%)
Mar 03, 2023 0.8261 0.8500 0.8225 0.8397 18,210 -0.01(-1.50%)
Mar 02, 2023 0.8720 0.8800 0.8260 0.8525 22,781 -0.02(-2.01%)
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.