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

Charles & Colvard (NQ: CTHR )

1.305 -0.025 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.330 1.330 1.280 1.305 7,877 -0.03(-1.88%)
Nov 21, 2024 1.330 1.380 1.290 1.330 4,644 +0.00(+0.00%)
Nov 20, 2024 1.320 1.365 1.320 1.330 4,391 +0.02(+1.53%)
Nov 19, 2024 1.290 1.310 1.290 1.310 2,161 +0.02(+1.55%)
Nov 18, 2024 1.300 1.300 1.260 1.290 17,771 -0.01(-0.84%)
Nov 15, 2024 1.345 1.390 1.280 1.301 10,758 -0.04(-2.92%)
Nov 14, 2024 1.350 1.400 1.310 1.340 17,973 -0.02(-1.47%)
Nov 13, 2024 1.390 1.470 1.360 1.360 12,055 -0.09(-6.21%)
Nov 12, 2024 1.380 1.470 1.370 1.450 2,011 +0.02(+1.75%)
Nov 11, 2024 1.360 1.472 1.320 1.425 8,748 +0.01(+0.35%)
Nov 08, 2024 1.330 1.440 1.330 1.420 20,212 +0.09(+6.77%)
Nov 07, 2024 1.320 1.406 1.320 1.330 16,685 +0.01(+0.76%)
Nov 06, 2024 1.440 1.517 1.320 1.320 23,271 +0.00(+0.00%)
Nov 05, 2024 1.222 1.365 1.222 1.320 50,876 +0.11(+9.09%)
Nov 04, 2024 1.200 1.240 1.180 1.210 34,052 +0.01(+0.83%)
Nov 01, 2024 1.220 1.220 1.190 1.200 10,858 -0.05(-4.00%)
Oct 31, 2024 1.260 1.260 1.230 1.250 3,070 -0.01(-0.79%)
Oct 30, 2024 1.280 1.307 1.260 1.260 4,962 +0.00(+0.00%)
Oct 29, 2024 1.260 1.310 1.260 1.260 3,803 +0.00(+0.00%)
Oct 28, 2024 1.220 1.280 1.220 1.260 41,712 +0.04(+3.28%)
Oct 25, 2024 1.240 1.250 1.180 1.220 20,598 -0.02(-1.29%)
Oct 24, 2024 1.280 1.329 1.230 1.236 34,382 -0.09(-6.93%)
Oct 23, 2024 1.350 1.400 1.280 1.328 18,003 -0.05(-3.77%)
Oct 22, 2024 1.440 1.480 1.360 1.380 22,805 -0.03(-1.78%)
Oct 21, 2024 1.542 1.570 1.400 1.405 34,922 -0.11(-7.57%)
Oct 18, 2024 1.540 1.580 1.520 1.520 2,948 -0.02(-1.30%)
Oct 17, 2024 1.580 1.620 1.540 1.540 16,598 -0.02(-1.28%)
Oct 16, 2024 1.510 1.560 1.510 1.560 4,332 +0.03(+1.99%)
Oct 15, 2024 1.580 1.580 1.510 1.530 11,263 -0.07(-4.41%)
Oct 14, 2024 1.620 1.625 1.600 1.600 1,762 +0.00(+0.00%)
Oct 11, 2024 1.600 1.605 1.560 1.600 4,533 -0.05(-3.03%)
Oct 10, 2024 1.620 1.694 1.530 1.650 33,992 +0.04(+2.48%)
Oct 09, 2024 1.630 1.630 1.610 1.610 4,207 -0.03(-1.83%)
Oct 08, 2024 1.670 1.670 1.640 1.640 2,314 +0.00(+0.00%)
Oct 07, 2024 1.640 1.750 1.640 1.640 5,241 -0.03(-1.80%)
Oct 04, 2024 1.680 1.680 1.670 1.670 1,221 -0.02(-1.18%)
Oct 03, 2024 1.710 1.720 1.690 1.690 3,204 -0.04(-2.03%)
Oct 02, 2024 1.770 1.832 1.670 1.725 14,131 +0.01(+0.29%)
Oct 01, 2024 1.710 1.800 1.650 1.720 10,252 -0.01(-0.58%)
Sep 30, 2024 1.689 1.780 1.665 1.730 22,012 +0.10(+6.13%)
Sep 27, 2024 1.690 1.700 1.630 1.630 5,636 -0.08(-4.67%)
Sep 26, 2024 1.750 1.750 1.700 1.710 12,427 +0.02(+1.18%)
Sep 25, 2024 1.710 1.710 1.682 1.690 7,145 -0.03(-1.46%)
Sep 24, 2024 1.670 1.840 1.670 1.715 14,557 +0.05(+2.69%)
Sep 23, 2024 1.770 1.770 1.664 1.670 9,582 -0.10(-5.65%)
Sep 20, 2024 1.970 2.121 1.690 1.770 41,633 -0.29(-14.08%)
Sep 19, 2024 1.990 2.140 1.790 2.060 33,404 +0.15(+7.85%)
Sep 18, 2024 1.790 2.300 1.790 1.910 174,689 +0.12(+6.70%)
Sep 17, 2024 1.700 1.790 1.700 1.790 1,128 +0.01(+0.56%)
Sep 16, 2024 1.850 1.850 1.600 1.780 2,023 -0.09(-4.81%)
Sep 13, 2024 1.830 1.870 1.830 1.870 1,645 +0.06(+3.31%)
Sep 12, 2024 1.770 1.810 1.760 1.810 9,191 -0.06(-3.21%)
Sep 11, 2024 1.730 1.870 1.730 1.870 7,259 +0.09(+5.06%)
Sep 10, 2024 1.663 1.780 1.663 1.780 8,057 +0.08(+4.71%)
Sep 09, 2024 1.666 1.725 1.650 1.700 5,662 +0.13(+8.23%)
Sep 06, 2024 1.690 1.694 1.571 1.571 2,024 -0.12(-7.05%)
Sep 05, 2024 1.650 1.690 1.600 1.690 1,384 +0.02(+1.50%)
Sep 04, 2024 1.606 1.690 1.560 1.665 8,083 +0.01(+0.30%)
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.