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

Charles & Colvard (NQ: CTHR )

0.3490 +0.0127 (+3.78%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 1.420 1.500 1.393 1.400 104,717 -0.04(-2.77%)
Apr 28, 2022 1.460 1.470 1.375 1.440 181,451 +0.02(+1.40%)
Apr 27, 2022 1.370 1.440 1.370 1.420 31,950 +0.03(+2.16%)
Apr 26, 2022 1.450 1.460 1.370 1.390 64,170 -0.04(-2.80%)
Apr 25, 2022 1.430 1.450 1.350 1.430 207,115 -0.03(-1.72%)
Apr 22, 2022 1.485 1.510 1.444 1.455 86,063 -0.07(-4.58%)
Apr 21, 2022 1.530 1.570 1.525 1.525 50,371 -0.02(-0.98%)
Apr 20, 2022 1.550 1.550 1.520 1.540 10,894 -0.01(-0.65%)
Apr 19, 2022 1.490 1.550 1.470 1.550 46,134 +0.09(+6.16%)
Apr 18, 2022 1.520 1.520 1.450 1.460 44,402 -0.08(-5.19%)
Apr 14, 2022 1.580 1.580 1.510 1.540 36,527 +0.01(+0.65%)
Apr 13, 2022 1.520 1.560 1.520 1.530 141,085 -0.03(-1.92%)
Apr 12, 2022 1.600 1.605 1.520 1.560 108,544 -0.02(-1.27%)
Apr 11, 2022 1.530 1.580 1.520 1.580 110,475 +0.06(+3.76%)
Apr 08, 2022 1.550 1.551 1.520 1.523 111,340 -0.03(-1.76%)
Apr 07, 2022 1.600 1.635 1.540 1.550 86,803 -0.02(-1.27%)
Apr 06, 2022 1.620 1.620 1.560 1.570 67,672 -0.07(-4.27%)
Apr 05, 2022 1.690 1.690 1.620 1.640 50,460 -0.03(-1.80%)
Apr 04, 2022 1.640 1.700 1.640 1.670 44,054 +0.06(+3.73%)
Apr 01, 2022 1.570 1.640 1.570 1.610 53,121 +0.04(+2.55%)
Mar 31, 2022 1.660 1.680 1.560 1.570 116,264 -0.09(-5.42%)
Mar 30, 2022 1.690 1.710 1.640 1.660 58,478 -0.01(-0.60%)
Mar 29, 2022 1.720 1.740 1.660 1.670 44,513 -0.02(-1.18%)
Mar 28, 2022 1.670 1.700 1.650 1.690 70,705 -0.01(-0.59%)
Mar 25, 2022 1.740 1.750 1.650 1.700 68,993 -0.04(-2.30%)
Mar 24, 2022 1.660 1.760 1.660 1.740 43,772 +0.04(+2.35%)
Mar 23, 2022 1.750 1.770 1.690 1.700 37,119 -0.07(-3.95%)
Mar 22, 2022 1.790 1.796 1.688 1.770 80,115 -0.02(-1.12%)
Mar 21, 2022 1.750 1.790 1.740 1.790 39,245 +0.04(+2.29%)
Mar 18, 2022 1.790 1.810 1.730 1.750 80,809 -0.04(-2.23%)
Mar 17, 2022 1.800 1.830 1.780 1.790 21,095 -0.01(-0.56%)
Mar 16, 2022 1.880 1.880 1.760 1.800 70,983 -0.08(-4.26%)
Mar 15, 2022 1.720 1.890 1.720 1.880 111,149 +0.16(+9.30%)
Mar 14, 2022 1.670 1.725 1.650 1.720 70,120 -0.01(-0.58%)
Mar 11, 2022 1.770 1.780 1.670 1.730 178,737 -0.02(-1.14%)
Mar 10, 2022 1.790 1.790 1.718 1.750 13,500 -0.04(-2.23%)
Mar 09, 2022 1.690 1.850 1.690 1.790 43,989 +0.11(+6.55%)
Mar 08, 2022 1.690 1.700 1.600 1.680 95,568 -0.01(-0.59%)
Mar 07, 2022 1.750 1.775 1.650 1.690 111,395 -0.05(-2.87%)
Mar 04, 2022 1.792 1.792 1.720 1.740 73,785 -0.07(-3.87%)
Mar 03, 2022 1.790 1.830 1.760 1.810 34,171 +0.02(+1.12%)
Mar 02, 2022 1.790 1.840 1.776 1.790 20,288 -0.01(-0.56%)
Mar 01, 2022 1.770 1.840 1.750 1.800 57,356 +0.03(+1.69%)
Feb 28, 2022 1.800 1.870 1.770 1.770 38,715 -0.02(-1.12%)
Feb 25, 2022 1.790 1.850 1.790 1.790 55,154 +0.00(+0.00%)
Feb 24, 2022 1.700 1.830 1.700 1.790 105,720 +0.07(+4.07%)
Feb 23, 2022 1.850 1.850 1.720 1.720 183,522 -0.12(-6.52%)
Feb 22, 2022 1.900 1.900 1.830 1.840 45,441 -0.06(-3.16%)
Feb 18, 2022 1.900 0 +0.06(+3.26%)
Feb 17, 2022 1.910 1.924 1.830 1.840 68,588 -0.07(-3.66%)
Feb 16, 2022 1.880 1.930 1.839 1.910 64,966 +0.05(+2.69%)
Feb 15, 2022 1.840 1.890 1.830 1.860 56,387 +0.05(+2.76%)
Feb 14, 2022 1.820 1.870 1.810 1.810 49,548 -0.01(-0.55%)
Feb 11, 2022 1.910 1.910 1.820 1.820 110,962 -0.09(-4.71%)
Feb 10, 2022 1.920 1.970 1.880 1.910 93,200 -0.02(-1.04%)
Feb 09, 2022 1.880 1.950 1.860 1.930 66,645 +0.03(+1.58%)
Feb 08, 2022 1.950 1.960 1.868 1.900 105,912 -0.01(-0.52%)
Feb 07, 2022 1.910 1.920 1.810 1.910 256,140 +0.01(+0.53%)
Feb 04, 2022 2.100 2.200 1.880 1.900 450,522 -0.34(-15.18%)
Feb 03, 2022 2.400 2.240 175,447 -0.16(-6.67%)
Feb 02, 2022 2.440 2.460 2.336 2.400 67,001 -0.02(-0.83%)
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.