Skip to main content

Charles & Colvard (NQ: CTHR )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.020 2.100 1.900 1.940 46,677 -0.08(-3.97%)
Jun 12, 2024 2.080 2.120 2.020 2.020 16,729 -0.10(-4.72%)
Jun 11, 2024 2.180 2.180 2.085 2.120 8,258 -0.06(-2.75%)
Jun 10, 2024 2.230 2.260 2.152 2.180 9,651 -0.05(-2.25%)
Jun 07, 2024 2.230 2.300 2.230 2.230 10,780 -0.01(-0.29%)
Jun 06, 2024 2.230 2.330 2.230 2.236 14,822 +0.01(+0.29%)
Jun 05, 2024 2.260 2.260 2.200 2.230 9,503 -0.04(-1.76%)
Jun 04, 2024 2.180 2.370 2.180 2.270 32,559 +0.12(+5.58%)
Jun 03, 2024 2.160 2.370 2.100 2.150 48,256 +0.00(+0.00%)
May 31, 2024 2.130 2.250 2.100 2.150 35,359 -0.02(-0.92%)
May 30, 2024 2.320 2.387 2.110 2.170 72,923 -0.16(-6.87%)
May 29, 2024 2.330 2.440 2.320 2.330 9,474 +0.00(+0.00%)
May 28, 2024 2.390 2.460 2.310 2.330 23,067 -0.04(-1.85%)
May 24, 2024 2.350 2.400 2.310 2.374 32,250 +0.03(+1.45%)
May 23, 2024 2.380 2.520 2.310 2.340 18,123 +0.00(+0.00%)
May 22, 2024 2.400 2.400 2.318 2.340 22,215 -0.06(-2.50%)
May 21, 2024 2.360 2.460 2.330 2.400 36,590 -0.02(-0.83%)
May 20, 2024 2.580 2.690 2.340 2.420 73,658 -0.18(-6.92%)
May 17, 2024 2.750 2.850 2.430 2.600 103,076 +2.30(+767.24%)
May 16, 2024 0.2780 0.3200 0.2700 0.2998 816,644 +0.03(+11.08%)
May 15, 2024 0.2850 0.2900 0.2610 0.2699 692,011 -0.01(-4.66%)
May 14, 2024 0.2720 0.2990 0.2720 0.2831 115,158 +0.00(+1.11%)
May 13, 2024 0.2925 0.3000 0.2700 0.2800 279,750 -0.01(-1.96%)
May 10, 2024 0.3020 0.3030 0.2851 0.2856 70,692 -0.01(-2.79%)
May 09, 2024 0.2900 0.2998 0.2815 0.2938 124,955 +0.00(+1.56%)
May 08, 2024 0.2990 0.3000 0.2860 0.2893 190,897 -0.00(-1.26%)
May 07, 2024 0.3199 0.3199 0.2917 0.2930 95,976 -0.01(-3.30%)
May 06, 2024 0.3030 0.3200 0.3000 0.3030 118,578 -0.00(-0.79%)
May 03, 2024 0.3200 0.3463 0.2902 0.3054 276,305 -0.04(-12.37%)
May 02, 2024 0.3559 0.3560 0.3352 0.3485 77,541 -0.01(-2.11%)
May 01, 2024 0.3400 0.3600 0.3330 0.3560 247,613 +0.02(+6.81%)
Apr 30, 2024 0.3400 0.3600 0.3333 0.3333 67,491 -0.00(-0.89%)
Apr 29, 2024 0.3233 0.3551 0.3233 0.3363 130,297 +0.01(+3.99%)
Apr 26, 2024 0.3599 0.3599 0.3211 0.3234 97,496 -0.04(-10.17%)
Apr 25, 2024 0.3710 0.3796 0.3600 0.3600 62,148 -0.02(-5.01%)
Apr 24, 2024 0.3772 0.3849 0.3580 0.3790 235,069 -0.01(-1.56%)
Apr 23, 2024 0.3800 0.3899 0.3730 0.3850 72,893 +0.02(+4.05%)
Apr 22, 2024 0.3500 0.3900 0.3500 0.3700 50,252 +0.02(+4.23%)
Apr 19, 2024 0.3360 0.3598 0.3300 0.3550 232,427 +0.01(+4.08%)
Apr 18, 2024 0.3500 0.3590 0.3393 0.3411 27,474 -0.00(-1.16%)
Apr 17, 2024 0.3400 0.3596 0.3301 0.3451 25,700 +0.01(+1.86%)
Apr 16, 2024 0.3086 0.3400 0.3011 0.3388 125,276 +0.04(+12.19%)
Apr 15, 2024 0.3200 0.3200 0.3001 0.3020 116,964 +0.00(+0.67%)
Apr 12, 2024 0.3171 0.3171 0.2950 0.3000 135,225 -0.00(-0.66%)
Apr 11, 2024 0.3100 0.3209 0.3013 0.3020 110,125 -0.00(-0.33%)
Apr 10, 2024 0.3209 0.3209 0.3010 0.3030 235,309 -0.01(-4.17%)
Apr 09, 2024 0.3290 0.3290 0.3100 0.3162 38,039 +0.00(+0.32%)
Apr 08, 2024 0.3300 0.3390 0.3010 0.3152 173,533 -0.00(-1.53%)
Apr 05, 2024 0.3200 0.3299 0.3166 0.3201 25,869 -0.01(-4.42%)
Apr 04, 2024 0.3251 0.3399 0.3166 0.3349 190,086 +0.01(+2.10%)
Apr 03, 2024 0.3200 0.3489 0.3200 0.3280 54,237 -0.01(-3.24%)
Apr 02, 2024 0.3400 0.3400 0.3280 0.3390 62,328 +0.00(+0.65%)
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.