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

Charles & Colvard (NQ: CTHR )

1.630 -0.080 (-4.67%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 27, 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 (%)
Mar 31, 2023 9.000 9.600 8.701 9.300 8,230 +0.43(+4.80%)
Mar 30, 2023 9.000 9.215 8.701 8.874 2,675 -0.13(-1.40%)
Mar 29, 2023 8.930 9.461 8.930 9.000 1,952 -0.20(-2.18%)
Mar 28, 2023 9.101 9.500 9.101 9.201 1,231 +0.08(+0.87%)
Mar 27, 2023 9.500 9.600 9.122 9.122 2,158 -0.20(-2.12%)
Mar 24, 2023 9.300 9.800 9.021 9.320 1,313 -0.12(-1.27%)
Mar 23, 2023 9.600 9.754 9.411 9.440 8,896 +0.04(+0.43%)
Mar 22, 2023 9.500 9.500 9.008 9.400 7,848 -0.10(-1.05%)
Mar 21, 2023 10.00 10.00 9.325 9.500 4,562 -0.60(-5.94%)
Mar 20, 2023 10.50 10.50 9.700 10.10 8,741 +0.20(+2.02%)
Mar 17, 2023 10.00 10.10 9.221 9.900 19,397 -0.70(-6.60%)
Mar 16, 2023 8.700 11.40 8.120 10.60 61,203 +2.13(+25.10%)
Mar 15, 2023 8.100 8.700 8.100 8.473 5,732 +0.21(+2.57%)
Mar 14, 2023 8.100 8.700 8.047 8.261 21,675 +0.16(+1.98%)
Mar 13, 2023 8.050 8.300 8.050 8.101 1,579 -0.10(-1.21%)
Mar 10, 2023 8.400 8.540 8.110 8.200 3,187 -0.20(-2.40%)
Mar 09, 2023 7.600 8.800 7.500 8.402 704 -0.30(-3.44%)
Mar 08, 2023 8.400 8.792 8.400 8.701 5,648 +0.29(+3.40%)
Mar 07, 2023 8.499 8.900 8.400 8.415 8,643 +0.01(+0.12%)
Mar 06, 2023 8.400 8.698 8.400 8.405 2,642 +0.01(+0.10%)
Mar 03, 2023 8.261 8.500 8.225 8.397 1,821 -0.13(-1.50%)
Mar 02, 2023 8.720 8.800 8.260 8.525 2,278 -0.17(-2.01%)
Mar 01, 2023 8.502 8.750 8.203 8.700 7,999 +0.20(+2.34%)
Feb 28, 2023 8.600 8.873 8.500 8.501 2,714 -0.41(-4.59%)
Feb 27, 2023 8.545 8.998 8.400 8.910 11,408 +0.36(+4.21%)
Feb 24, 2023 8.700 8.824 8.545 8.550 1,533 -0.24(-2.73%)
Feb 23, 2023 8.900 9.000 8.705 8.790 2,888 +0.08(+0.92%)
Feb 22, 2023 8.900 9.000 8.710 8.710 5,174 -0.08(-0.97%)
Feb 21, 2023 8.798 9.000 8.700 8.795 4,279 -0.00(-0.05%)
Feb 17, 2023 8.800 8.898 8.600 8.799 2,713 -0.10(-1.11%)
Feb 16, 2023 8.933 8.998 8.550 8.898 3,261 -0.00(-0.02%)
Feb 15, 2023 8.975 9.000 8.516 8.900 5,629 +0.30(+3.49%)
Feb 14, 2023 8.800 9.000 8.600 8.600 3,707 -0.20(-2.28%)
Feb 13, 2023 9.200 9.300 8.775 8.801 2,928 -0.20(-2.22%)
Feb 10, 2023 8.650 9.049 8.640 9.001 6,970 +0.36(+4.17%)
Feb 09, 2023 8.900 9.099 8.626 8.641 100,412 -0.26(-2.92%)
Feb 08, 2023 8.800 9.111 8.800 8.901 3,832 -0.05(-0.55%)
Feb 07, 2023 8.900 8.950 8.800 8.950 2,920 +0.01(+0.13%)
Feb 06, 2023 8.731 9.171 8.611 8.938 6,566 -0.06(-0.70%)
Feb 03, 2023 8.800 9.600 8.800 9.001 29,095 -1.15(-11.32%)
Feb 02, 2023 9.300 10.40 9.201 10.15 29,559 +0.88(+9.45%)
Feb 01, 2023 9.500 9.580 9.274 9.274 4,259 -0.32(-3.29%)
Jan 31, 2023 9.600 9.600 9.125 9.589 5,138 -0.00(-0.01%)
Jan 30, 2023 9.500 9.600 9.301 9.590 990 +0.24(+2.56%)
Jan 27, 2023 9.500 9.600 9.350 9.351 3,510 -0.15(-1.57%)
Jan 26, 2023 9.200 9.600 9.200 9.500 2,413 +0.20(+2.16%)
Jan 25, 2023 9.300 9.499 9.100 9.299 1,832 +0.05(+0.53%)
Jan 24, 2023 9.320 9.500 9.200 9.250 4,591 -0.10(-1.08%)
Jan 23, 2023 9.100 9.598 8.900 9.351 2,138 +0.45(+5.07%)
Jan 20, 2023 8.800 9.186 8.800 8.900 4,370 +0.00(+0.00%)
Jan 19, 2023 9.039 9.400 8.738 8.900 14,464 -0.34(-3.68%)
Jan 18, 2023 9.763 9.763 9.240 9.240 19,827 -0.43(-4.43%)
Jan 17, 2023 9.700 9.700 9.376 9.668 6,714 -0.03(-0.33%)
Jan 13, 2023 9.800 9.800 9.262 9.700 16,454 -0.10(-1.02%)
Jan 12, 2023 9.600 9.800 9.203 9.800 3,145 +0.40(+4.23%)
Jan 11, 2023 9.883 9.988 9.110 9.402 7,202 -0.50(-5.07%)
Jan 10, 2023 9.698 10.00 9.400 9.904 14,777 +0.20(+2.09%)
Jan 09, 2023 9.000 9.792 9.000 9.701 14,996 +0.65(+7.19%)
Jan 06, 2023 9.021 9.500 8.801 9.050 14,855 -0.25(-2.69%)
Jan 05, 2023 9.348 9.571 8.572 9.300 7,754 +0.06(+0.65%)
Jan 04, 2023 9.197 9.500 8.833 9.240 11,165 +0.26(+2.90%)
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.