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

Charles & Colvard (NQ: CTHR )

1.770 -0.290 (-14.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 4.006 4.199 4.006 4.102 5,275 -0.02(-0.58%)
Dec 28, 2023 4.000 4.200 3.995 4.126 14,922 +0.06(+1.55%)
Dec 27, 2023 3.937 4.101 3.933 4.063 6,956 -0.04(-0.90%)
Dec 26, 2023 4.101 4.101 3.933 4.100 8,723 -0.10(-2.47%)
Dec 22, 2023 4.400 4.400 3.936 4.204 19,476 -0.14(-3.20%)
Dec 21, 2023 4.300 4.500 4.200 4.343 6,200 +0.05(+1.24%)
Dec 20, 2023 4.300 4.398 4.200 4.290 14,223 -0.01(-0.21%)
Dec 19, 2023 4.500 4.500 4.200 4.299 4,622 +0.10(+2.36%)
Dec 18, 2023 4.200 4.629 4.200 4.200 13,666 -0.05(-1.20%)
Dec 15, 2023 4.300 4.547 4.250 4.251 12,554 -0.23(-5.11%)
Dec 14, 2023 4.400 4.700 4.119 4.480 16,409 +0.37(+9.06%)
Dec 13, 2023 3.925 4.200 3.925 4.108 24,200 +0.18(+4.66%)
Dec 12, 2023 4.000 4.000 3.900 3.925 17,483 -0.03(-0.78%)
Dec 11, 2023 4.200 4.249 3.800 3.956 13,039 -0.08(-1.91%)
Dec 08, 2023 4.155 4.176 3.599 4.033 39,967 -0.18(-4.20%)
Dec 07, 2023 4.133 4.372 4.010 4.210 14,413 +0.24(+6.05%)
Dec 06, 2023 4.300 4.300 3.822 3.970 10,442 -0.17(-4.22%)
Dec 05, 2023 4.401 4.448 4.145 4.145 10,797 -0.26(-5.82%)
Dec 04, 2023 4.342 4.450 4.301 4.401 2,976 +0.10(+2.35%)
Dec 01, 2023 4.300 4.399 4.145 4.300 8,980 -0.09(-2.05%)
Nov 30, 2023 4.110 4.390 4.110 4.390 3,782 +0.19(+4.52%)
Nov 29, 2023 4.200 4.580 4.000 4.200 2,526 -0.30(-6.65%)
Nov 28, 2023 4.640 4.700 4.450 4.499 5,040 -0.11(-2.41%)
Nov 27, 2023 4.703 4.845 4.380 4.610 43,942 -0.03(-0.60%)
Nov 24, 2023 4.400 4.650 4.281 4.638 17,261 +0.29(+6.65%)
Nov 22, 2023 4.000 4.400 3.900 4.349 38,455 +0.50(+12.93%)
Nov 21, 2023 4.000 4.298 3.850 3.851 20,828 -0.06(-1.51%)
Nov 20, 2023 4.305 4.305 3.400 3.910 22,408 -0.19(-4.63%)
Nov 17, 2023 3.700 4.523 3.700 4.100 59,816 +0.43(+11.75%)
Nov 16, 2023 3.200 3.669 3.200 3.669 13,733 +0.06(+1.63%)
Nov 15, 2023 3.302 3.700 3.200 3.610 24,591 +0.21(+6.15%)
Nov 14, 2023 3.110 3.600 3.000 3.401 38,638 +0.40(+13.37%)
Nov 13, 2023 3.000 3.030 2.900 3.000 30,017 +0.00(+0.03%)
Nov 10, 2023 3.100 3.333 2.850 2.999 86,514 -0.24(-7.41%)
Nov 09, 2023 3.300 3.310 3.100 3.239 23,774 -0.15(-4.45%)
Nov 08, 2023 3.400 3.399 3.300 3.390 13,123 +0.00(+0.00%)
Nov 07, 2023 3.350 3.469 3.350 3.390 22,540 +0.04(+1.19%)
Nov 06, 2023 3.342 3.436 3.342 3.350 35,244 +0.02(+0.45%)
Nov 03, 2023 3.499 3.499 3.251 3.335 43,464 -0.04(-1.33%)
Nov 02, 2023 3.370 3.426 3.303 3.380 30,565 +0.05(+1.38%)
Nov 01, 2023 3.500 3.510 3.204 3.334 26,455 -0.17(-4.74%)
Oct 31, 2023 3.799 3.800 3.420 3.500 17,375 -0.10(-2.67%)
Oct 30, 2023 3.700 3.794 3.532 3.596 13,519 -0.10(-2.81%)
Oct 27, 2023 3.800 3.800 3.700 3.700 9,005 -0.09(-2.37%)
Oct 26, 2023 3.780 3.800 3.610 3.790 7,262 +0.04(+1.01%)
Oct 25, 2023 3.900 3.990 3.750 3.752 23,047 -0.05(-1.26%)
Oct 24, 2023 3.900 3.885 3.752 3.800 5,816 +0.02(+0.56%)
Oct 23, 2023 3.750 3.874 3.704 3.779 31,832 +0.08(+2.14%)
Oct 20, 2023 3.800 3.800 3.610 3.700 9,335 -0.02(-0.54%)
Oct 19, 2023 3.800 3.900 3.700 3.720 22,607 -0.07(-1.87%)
Oct 18, 2023 3.800 3.886 3.780 3.791 33,914 +0.08(+2.18%)
Oct 17, 2023 3.801 3.819 3.700 3.710 27,323 -0.08(-2.24%)
Oct 16, 2023 4.010 3.900 3.617 3.795 64,826 -0.29(-7.01%)
Oct 13, 2023 5.450 5.450 3.750 4.081 235,528 -1.58(-27.88%)
Oct 12, 2023 5.700 5.999 5.659 5.659 16,419 -0.04(-0.72%)
Oct 11, 2023 5.685 6.002 5.660 5.700 7,122 -0.05(-0.84%)
Oct 10, 2023 5.729 6.452 5.659 5.748 8,292 +0.24(+4.43%)
Oct 09, 2023 5.504 5.999 5.504 5.504 16,925 +0.00(+0.00%)
Oct 06, 2023 5.500 5.600 5.401 5.504 8,570 +0.07(+1.36%)
Oct 05, 2023 5.500 5.660 5.430 5.430 8,633 -0.07(-1.31%)
Oct 04, 2023 5.800 5.775 5.500 5.502 10,433 +0.00(+0.04%)
Oct 03, 2023 5.600 5.900 5.401 5.500 35,551 -0.10(-1.82%)
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.