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 (%)
Sep 29, 2023 6.540 6.970 5.700 5.722 77,478 -1.15(-16.71%)
Sep 28, 2023 7.000 7.455 6.850 6.870 22,704 +0.02(+0.29%)
Sep 27, 2023 7.247 7.247 6.850 6.850 8,443 -0.05(-0.75%)
Sep 26, 2023 7.405 7.405 6.800 6.902 31,856 -0.50(-6.79%)
Sep 25, 2023 7.403 7.502 7.405 7.405 1,919 +0.00(+0.05%)
Sep 22, 2023 7.310 7.910 7.110 7.401 17,543 +0.12(+1.66%)
Sep 21, 2023 7.500 7.650 7.200 7.280 22,201 -0.22(-2.93%)
Sep 20, 2023 7.600 7.800 7.450 7.500 9,536 -0.08(-1.06%)
Sep 19, 2023 7.599 7.599 7.341 7.580 4,334 -0.01(-0.13%)
Sep 18, 2023 7.300 7.986 7.210 7.590 10,874 +0.11(+1.52%)
Sep 15, 2023 7.800 7.800 7.210 7.476 20,924 -0.22(-2.91%)
Sep 14, 2023 7.800 8.100 7.350 7.700 41,022 -0.10(-1.28%)
Sep 13, 2023 8.195 8.195 7.800 7.800 6,244 -0.10(-1.28%)
Sep 12, 2023 8.290 8.298 7.900 7.901 8,934 -0.02(-0.25%)
Sep 11, 2023 8.100 8.100 7.800 7.921 9,785 +0.12(+1.55%)
Sep 08, 2023 7.500 8.450 7.055 7.800 59,119 +0.30(+4.01%)
Sep 07, 2023 7.800 7.900 7.360 7.499 11,972 -0.40(-5.08%)
Sep 06, 2023 7.800 8.013 7.641 7.900 8,325 +0.11(+1.41%)
Sep 05, 2023 8.100 8.379 7.701 7.790 20,502 -0.24(-2.99%)
Sep 01, 2023 8.260 8.570 8.011 8.030 8,867 -0.25(-3.02%)
Aug 31, 2023 8.590 8.590 8.221 8.280 695 -0.12(-1.43%)
Aug 30, 2023 8.465 8.600 8.301 8.400 1,345 +0.10(+1.20%)
Aug 29, 2023 8.393 8.393 8.200 8.300 4,434 +0.00(+0.00%)
Aug 28, 2023 8.650 8.650 8.210 8.300 3,626 -0.35(-4.04%)
Aug 25, 2023 8.610 8.649 8.300 8.649 401 +0.05(+0.58%)
Aug 24, 2023 8.200 8.599 8.205 8.599 2,944 +0.10(+1.16%)
Aug 23, 2023 8.401 8.601 8.261 8.500 2,855 +0.07(+0.83%)
Aug 22, 2023 8.230 8.780 8.200 8.430 5,206 -0.19(-2.25%)
Aug 21, 2023 8.700 8.800 8.500 8.624 4,293 +0.06(+0.75%)
Aug 18, 2023 8.591 8.700 8.501 8.560 1,293 -0.14(-1.60%)
Aug 17, 2023 8.600 8.699 8.539 8.699 3,531 +0.10(+1.17%)
Aug 16, 2023 8.600 8.682 8.501 8.598 3,396 -0.10(-1.17%)
Aug 15, 2023 8.600 8.700 8.600 8.700 1,003 -0.10(-1.13%)
Aug 14, 2023 8.700 8.869 8.600 8.799 945 -0.10(-1.13%)
Aug 11, 2023 9.000 9.000 8.700 8.900 567 -0.10(-1.11%)
Aug 10, 2023 8.745 9.000 8.745 9.000 1,696 +0.11(+1.26%)
Aug 09, 2023 8.700 8.920 8.700 8.888 1,013 +0.19(+2.16%)
Aug 08, 2023 8.700 8.978 8.700 8.700 2,616 -0.08(-0.92%)
Aug 07, 2023 8.990 8.999 8.600 8.781 1,528 +0.03(+0.34%)
Aug 04, 2023 8.799 9.000 8.750 8.751 5,060 +0.00(+0.01%)
Aug 03, 2023 8.910 8.910 8.700 8.750 2,256 -0.05(-0.57%)
Aug 02, 2023 9.100 9.100 8.401 8.800 17,491 -0.30(-3.30%)
Aug 01, 2023 9.000 9.150 8.701 9.100 3,443 +0.39(+4.48%)
Jul 31, 2023 9.100 9.127 8.710 8.710 7,592 -0.39(-4.29%)
Jul 28, 2023 9.100 9.240 9.000 9.100 1,441 +0.10(+1.11%)
Jul 27, 2023 9.100 9.199 9.000 9.000 2,553 -0.10(-1.10%)
Jul 26, 2023 9.194 9.330 8.901 9.100 1,222 +0.20(+2.19%)
Jul 25, 2023 9.270 9.270 8.900 8.905 3,334 -0.39(-4.23%)
Jul 24, 2023 8.801 9.400 8.801 9.298 1,637 +0.40(+4.47%)
Jul 21, 2023 9.200 9.500 8.497 8.900 21,468 -0.48(-5.10%)
Jul 20, 2023 9.500 9.500 8.825 9.378 6,291 -0.12(-1.27%)
Jul 19, 2023 9.500 9.500 9.351 9.499 3,397 +0.04(+0.42%)
Jul 18, 2023 9.335 9.500 9.335 9.459 1,099 +0.06(+0.61%)
Jul 17, 2023 9.589 9.590 9.320 9.402 1,945 -0.15(-1.55%)
Jul 14, 2023 9.598 9.598 9.230 9.550 1,818 +0.05(+0.53%)
Jul 13, 2023 9.600 9.600 9.402 9.500 1,411 +0.05(+0.52%)
Jul 12, 2023 9.200 9.500 9.200 9.451 3,947 -0.05(-0.54%)
Jul 11, 2023 9.011 9.600 9.011 9.502 4,566 +0.28(+3.00%)
Jul 10, 2023 9.595 9.600 9.225 9.225 2,563 -0.28(-2.89%)
Jul 07, 2023 9.051 9.593 9.051 9.500 3,320 +0.10(+1.06%)
Jul 06, 2023 9.100 9.400 8.851 9.400 1,573 +0.21(+2.29%)
Jul 05, 2023 9.300 9.321 9.087 9.190 1,991 -0.14(-1.53%)
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.