Skip to main content

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

Historical Prices

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.