Skip to main content

Charles & Colvard (NQ: CTHR )

2.030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.010 2.060 2.000 2.030 4,811 -0.01(-0.49%)
Jul 22, 2024 2.050 2.055 1.955 2.040 8,140 +0.04(+2.00%)
Jul 19, 2024 1.852 2.045 1.830 2.000 16,106 +0.02(+1.01%)
Jul 18, 2024 2.010 2.070 1.960 1.980 27,213 -0.06(-2.94%)
Jul 17, 2024 1.960 2.101 1.960 2.040 17,748 +0.16(+8.51%)
Jul 16, 2024 1.980 1.980 1.880 1.880 8,112 -0.02(-1.05%)
Jul 15, 2024 1.880 1.900 1.830 1.900 8,136 +0.02(+1.06%)
Jul 12, 2024 1.810 1.905 1.810 1.880 11,671 +0.03(+1.62%)
Jul 11, 2024 1.850 1.960 1.780 1.850 25,740 +0.02(+1.09%)
Jul 10, 2024 1.840 1.886 1.800 1.830 7,577 -0.02(-1.08%)
Jul 09, 2024 1.790 1.870 1.710 1.850 25,761 +0.15(+8.82%)
Jul 08, 2024 1.720 1.840 1.660 1.700 14,805 -0.02(-1.16%)
Jul 05, 2024 1.750 1.894 1.680 1.720 44,741 -0.01(-0.58%)
Jul 03, 2024 1.670 1.730 1.640 1.730 5,153 +0.03(+1.76%)
Jul 02, 2024 1.690 1.710 1.660 1.700 6,420 +0.00(+0.00%)
Jul 01, 2024 1.730 1.740 1.690 1.700 7,677 -0.01(-0.58%)
Jun 28, 2024 1.740 1.770 1.690 1.710 14,873 -0.03(-1.72%)
Jun 27, 2024 1.740 1.850 1.740 1.740 19,422 +0.00(+0.00%)
Jun 26, 2024 1.770 1.830 1.710 1.740 11,226 -0.11(-5.95%)
Jun 25, 2024 1.940 1.940 1.670 1.850 33,038 +0.20(+12.12%)
Jun 24, 2024 1.550 1.650 1.550 1.650 15,931 +0.04(+2.48%)
Jun 21, 2024 1.590 1.660 1.550 1.610 10,611 +0.01(+0.69%)
Jun 20, 2024 1.580 1.600 1.530 1.599 23,677 +0.02(+1.20%)
Jun 18, 2024 1.730 1.730 1.550 1.580 65,462 -0.12(-7.33%)
Jun 17, 2024 1.880 1.960 1.660 1.705 50,972 -0.23(-12.11%)
Jun 14, 2024 1.890 1.980 1.890 1.940 20,717 +0.00(+0.01%)
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 -0.40(-13.28%)
May 16, 2024 2.780 3.200 2.700 2.998 81,664 +0.30(+11.08%)
May 15, 2024 2.850 2.900 2.610 2.699 69,201 -0.13(-4.66%)
May 14, 2024 2.720 2.990 2.720 2.831 11,515 +0.03(+1.11%)
May 13, 2024 2.925 3.000 2.700 2.800 27,975 -0.06(-1.96%)
May 10, 2024 3.020 3.030 2.851 2.856 7,069 -0.08(-2.79%)
May 09, 2024 2.900 2.998 2.815 2.938 12,495 +0.05(+1.56%)
May 08, 2024 2.990 3.000 2.860 2.893 19,089 -0.04(-1.26%)
May 07, 2024 3.199 3.199 2.917 2.930 9,597 -0.10(-3.30%)
May 06, 2024 3.030 3.200 3.000 3.030 11,857 -0.02(-0.79%)
May 03, 2024 3.200 3.463 2.902 3.054 27,630 -0.43(-12.37%)
May 02, 2024 3.559 3.560 3.352 3.485 7,754 -0.08(-2.11%)
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.