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

Charles & Colvard (NQ: CTHR )

1.913 -0.017 (-0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 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 (%)
Jul 29, 2024 2.040 2.050 1.913 1.913 5,852 -0.02(-0.88%)
Jul 26, 2024 1.874 1.952 1.874 1.930 4,609 +0.01(+0.52%)
Jul 25, 2024 1.720 1.920 1.720 1.920 2,973 -0.06(-3.03%)
Jul 24, 2024 1.980 2.040 1.930 1.980 10,794 -0.05(-2.46%)
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%)
May 01, 2024 3.400 3.600 3.330 3.560 24,761 +0.23(+6.81%)
Apr 30, 2024 3.400 3.600 3.333 3.333 6,749 -0.03(-0.89%)
Apr 29, 2024 3.233 3.551 3.233 3.363 13,029 +0.13(+3.99%)
Apr 26, 2024 3.599 3.599 3.211 3.234 9,749 -0.37(-10.17%)
Apr 25, 2024 3.710 3.796 3.600 3.600 6,214 -0.19(-5.01%)
Apr 24, 2024 3.772 3.849 3.580 3.790 23,506 -0.06(-1.56%)
Apr 23, 2024 3.800 3.899 3.730 3.850 7,289 +0.15(+4.05%)
Apr 22, 2024 3.500 3.900 3.500 3.700 5,025 +0.15(+4.23%)
Apr 19, 2024 3.360 3.598 3.300 3.550 23,242 +0.14(+4.08%)
Apr 18, 2024 3.500 3.590 3.393 3.411 2,747 -0.04(-1.16%)
Apr 17, 2024 3.400 3.596 3.301 3.451 2,570 +0.06(+1.86%)
Apr 16, 2024 3.086 3.400 3.011 3.388 12,527 +0.37(+12.19%)
Apr 15, 2024 3.200 3.200 3.001 3.020 11,696 +0.02(+0.67%)
Apr 12, 2024 3.171 3.171 2.950 3.000 13,522 -0.02(-0.66%)
Apr 11, 2024 3.100 3.209 3.013 3.020 11,012 -0.01(-0.33%)
Apr 10, 2024 3.209 3.209 3.010 3.030 23,530 -0.13(-4.17%)
Apr 09, 2024 3.290 3.290 3.100 3.162 3,803 +0.01(+0.32%)
Apr 08, 2024 3.300 3.390 3.010 3.152 17,353 -0.05(-1.53%)
Apr 05, 2024 3.200 3.299 3.166 3.201 2,586 -0.15(-4.42%)
Apr 04, 2024 3.251 3.399 3.166 3.349 19,008 +0.07(+2.10%)
Apr 03, 2024 3.200 3.489 3.200 3.280 5,423 -0.11(-3.24%)
Apr 02, 2024 3.400 3.400 3.280 3.390 6,232 +0.02(+0.65%)
Apr 01, 2024 3.450 3.499 3.310 3.368 6,032 -0.04(-1.23%)
Mar 28, 2024 3.500 3.669 3.400 3.410 13,389 +0.01(+0.26%)
Mar 27, 2024 3.320 3.499 3.300 3.401 10,855 +0.06(+1.80%)
Mar 26, 2024 3.400 3.500 3.320 3.341 7,127 -0.06(-1.74%)
Mar 25, 2024 3.751 3.751 3.400 3.400 13,776 -0.29(-7.86%)
Mar 22, 2024 3.700 3.700 3.511 3.690 3,256 -0.05(-1.44%)
Mar 21, 2024 3.502 3.900 3.502 3.744 13,213 +0.23(+6.51%)
Mar 20, 2024 3.400 3.599 3.351 3.515 8,622 +0.10(+3.05%)
Mar 19, 2024 3.511 3.599 3.411 3.411 3,773 -0.09(-2.54%)
Mar 18, 2024 3.633 3.700 3.460 3.500 18,533 +0.04(+1.16%)
Mar 15, 2024 3.510 4.000 3.310 3.460 9,853 -0.12(-3.35%)
Mar 14, 2024 3.500 3.680 3.500 3.580 4,701 -0.02(-0.61%)
Mar 13, 2024 3.680 3.700 3.602 3.602 1,896 +0.09(+2.62%)
Mar 12, 2024 3.710 3.810 3.510 3.510 8,307 -0.19(-5.14%)
Mar 11, 2024 3.700 3.950 3.650 3.700 10,360 -0.05(-1.36%)
Mar 08, 2024 3.800 3.938 3.700 3.751 5,533 -0.02(-0.50%)
Mar 07, 2024 3.589 3.800 3.580 3.770 11,299 +0.19(+5.31%)
Mar 06, 2024 3.700 3.797 3.550 3.580 7,990 -0.11(-2.98%)
Mar 05, 2024 3.600 3.950 3.500 3.690 7,551 +0.05(+1.37%)
Mar 04, 2024 3.600 3.698 3.422 3.640 8,711 +0.12(+3.38%)
Mar 01, 2024 3.700 3.778 3.427 3.521 20,557 -0.10(-2.73%)
Feb 29, 2024 4.160 4.162 3.616 3.620 11,453 -0.56(-13.31%)
Feb 28, 2024 3.900 4.300 3.847 4.176 14,830 +0.47(+12.56%)
Feb 27, 2024 3.600 4.000 3.600 3.710 10,353 +0.13(+3.63%)
Feb 26, 2024 3.600 3.989 3.400 3.580 29,731 +0.06(+1.85%)
Feb 23, 2024 3.283 3.800 3.200 3.515 50,989 +0.13(+3.84%)
Feb 22, 2024 3.400 3.400 3.010 3.385 46,717 +0.22(+7.12%)
Feb 21, 2024 3.440 3.539 3.126 3.160 11,228 -0.25(-7.33%)
Feb 20, 2024 3.700 3.700 3.405 3.410 6,401 -0.18(-5.01%)
Feb 16, 2024 3.551 3.802 3.398 3.590 71,533 +0.07(+2.05%)
Feb 15, 2024 3.800 3.896 3.400 3.518 6,740 -0.25(-6.66%)
Feb 14, 2024 3.900 4.050 3.010 3.769 55,841 -0.23(-5.80%)
Feb 13, 2024 4.000 4.400 4.000 4.001 5,571 +0.08(+1.94%)
Feb 12, 2024 3.904 4.000 3.901 3.925 10,313 +0.02(+0.64%)
Feb 09, 2024 3.701 3.995 3.701 3.900 7,968 +0.16(+4.28%)
Feb 08, 2024 3.849 3.900 3.700 3.740 3,920 +0.03(+0.81%)
Feb 07, 2024 3.800 4.000 3.600 3.710 6,100 -0.14(-3.64%)
Feb 06, 2024 3.800 4.000 3.800 3.850 3,368 +0.00(+0.00%)
Feb 05, 2024 3.900 3.990 3.850 3.850 2,044 -0.05(-1.28%)
Feb 02, 2024 3.900 4.099 3.800 3.900 3,490 -0.13(-3.23%)
Feb 01, 2024 3.950 4.050 3.800 4.030 8,954 +0.13(+3.31%)
Jan 31, 2024 4.110 4.300 3.900 3.901 25,569 -0.30(-7.12%)
Jan 30, 2024 4.300 4.300 4.100 4.200 12,310 -0.10(-2.33%)
Jan 29, 2024 4.375 4.375 4.250 4.300 10,748 -0.03(-0.69%)
Jan 26, 2024 4.311 4.600 4.310 4.330 2,614 +0.02(+0.46%)
Jan 25, 2024 4.046 4.500 4.046 4.310 7,020 -0.18(-4.01%)
Jan 24, 2024 4.600 4.600 4.371 4.490 12,127 -0.17(-3.63%)
Jan 23, 2024 4.736 4.899 4.500 4.659 12,267 +0.05(+1.06%)
Jan 22, 2024 4.150 4.780 4.150 4.610 24,853 +0.43(+10.34%)
Jan 19, 2024 4.199 4.199 4.150 4.178 4,155 +0.00(+0.12%)
Jan 18, 2024 4.100 4.199 4.000 4.173 8,526 +0.05(+1.24%)
Jan 17, 2024 4.100 4.194 3.910 4.122 7,132 +0.06(+1.55%)
Jan 16, 2024 3.872 4.196 3.900 4.059 2,916 -0.01(-0.20%)
Jan 12, 2024 4.096 4.096 3.920 4.067 5,422 +0.01(+0.17%)
Jan 11, 2024 4.000 4.093 3.920 4.060 3,486 +0.08(+2.01%)
Jan 10, 2024 4.098 4.198 3.950 3.980 8,591 -0.10(-2.40%)
Jan 09, 2024 4.059 4.199 3.962 4.078 12,246 -0.04(-0.88%)
Jan 08, 2024 4.100 4.114 4.001 4.114 4,854 +0.20(+5.22%)
Jan 05, 2024 3.923 4.199 3.805 3.910 6,842 -0.16(-3.95%)
Jan 04, 2024 3.923 4.078 3.923 4.071 5,678 +0.15(+3.72%)
Jan 03, 2024 4.150 4.198 3.925 3.925 5,492 -0.23(-5.42%)
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.