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

Charles & Colvard Ltd. - Common Stock (NQ: CTHR )

1.450 +0.080 (+5.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.380 1.470 1.300 1.450 26,803 +0.05(+3.57%)
Dec 19, 2024 1.400 1.450 1.400 1.400 13,108 +0.07(+5.26%)
Dec 18, 2024 1.550 1.550 1.320 1.330 42,297 -0.19(-12.50%)
Dec 17, 2024 1.660 1.660 1.490 1.520 54,701 -0.14(-8.43%)
Dec 16, 2024 1.710 1.710 1.540 1.660 78,808 -0.05(-2.64%)
Dec 13, 2024 1.670 1.740 1.550 1.705 268,657 -0.03(-2.01%)
Dec 12, 2024 1.720 1.870 1.570 1.740 2,713,956 +0.17(+10.82%)
Dec 11, 2024 1.180 1.580 1.180 1.570 3,102,770 +0.39(+33.06%)
Dec 10, 2024 1.170 1.206 1.170 1.180 2,321 +0.01(+0.85%)
Dec 09, 2024 1.180 1.185 1.160 1.170 9,212 -0.00(-0.08%)
Dec 06, 2024 1.170 1.190 1.170 1.171 3,130 +0.01(+0.94%)
Dec 05, 2024 1.190 1.210 1.160 1.160 8,810 -0.03(-2.52%)
Dec 04, 2024 1.190 1.190 1.160 1.190 7,291 -0.02(-1.65%)
Dec 03, 2024 1.220 1.220 1.198 1.210 6,177 -0.00(-0.19%)
Dec 02, 2024 1.240 1.240 1.180 1.212 46,705 -0.03(-2.12%)
Nov 29, 2024 1.330 1.330 1.200 1.239 19,885 -0.04(-3.23%)
Nov 27, 2024 1.310 1.330 1.280 1.280 12,238 -0.01(-1.16%)
Nov 26, 2024 1.290 1.316 1.280 1.295 928 +0.00(+0.39%)
Nov 25, 2024 1.320 1.340 1.290 1.290 11,965 -0.01(-1.15%)
Nov 22, 2024 1.330 1.330 1.280 1.305 7,877 -0.03(-1.88%)
Nov 21, 2024 1.330 1.380 1.290 1.330 4,644 +0.00(+0.00%)
Nov 20, 2024 1.320 1.365 1.320 1.330 4,391 +0.02(+1.53%)
Nov 19, 2024 1.290 1.310 1.290 1.310 2,161 +0.02(+1.55%)
Nov 18, 2024 1.300 1.300 1.260 1.290 17,771 -0.01(-0.84%)
Nov 15, 2024 1.345 1.390 1.280 1.301 10,758 -0.04(-2.92%)
Nov 14, 2024 1.350 1.400 1.310 1.340 17,973 -0.02(-1.47%)
Nov 13, 2024 1.390 1.470 1.360 1.360 12,055 -0.09(-6.21%)
Nov 12, 2024 1.380 1.470 1.370 1.450 2,011 +0.02(+1.75%)
Nov 11, 2024 1.360 1.472 1.320 1.425 8,748 +0.01(+0.35%)
Nov 08, 2024 1.330 1.440 1.330 1.420 20,212 +0.09(+6.77%)
Nov 07, 2024 1.320 1.406 1.320 1.330 16,685 +0.01(+0.76%)
Nov 06, 2024 1.440 1.517 1.320 1.320 23,271 +0.00(+0.00%)
Nov 05, 2024 1.222 1.365 1.222 1.320 50,876 +0.11(+9.09%)
Nov 04, 2024 1.200 1.240 1.180 1.210 34,052 +0.01(+0.83%)
Nov 01, 2024 1.220 1.220 1.190 1.200 10,858 -0.05(-4.00%)
Oct 31, 2024 1.260 1.260 1.230 1.250 3,070 -0.01(-0.79%)
Oct 30, 2024 1.280 1.307 1.260 1.260 4,962 +0.00(+0.00%)
Oct 29, 2024 1.260 1.310 1.260 1.260 3,803 +0.00(+0.00%)
Oct 28, 2024 1.220 1.280 1.220 1.260 41,712 +0.04(+3.28%)
Oct 25, 2024 1.240 1.250 1.180 1.220 20,598 -0.02(-1.29%)
Oct 24, 2024 1.280 1.329 1.230 1.236 34,382 -0.09(-6.93%)
Oct 23, 2024 1.350 1.400 1.280 1.328 18,003 -0.05(-3.77%)
Oct 22, 2024 1.440 1.480 1.360 1.380 22,805 -0.03(-1.78%)
Oct 21, 2024 1.542 1.570 1.400 1.405 34,922 -0.11(-7.57%)
Oct 18, 2024 1.540 1.580 1.520 1.520 2,948 -0.02(-1.30%)
Oct 17, 2024 1.580 1.620 1.540 1.540 16,598 -0.02(-1.28%)
Oct 16, 2024 1.510 1.560 1.510 1.560 4,332 +0.03(+1.99%)
Oct 15, 2024 1.580 1.580 1.510 1.530 11,263 -0.07(-4.41%)
Oct 14, 2024 1.620 1.625 1.600 1.600 1,762 +0.00(+0.00%)
Oct 11, 2024 1.600 1.605 1.560 1.600 4,533 -0.05(-3.03%)
Oct 10, 2024 1.620 1.694 1.530 1.650 33,992 +0.04(+2.48%)
Oct 09, 2024 1.630 1.630 1.610 1.610 4,207 -0.03(-1.83%)
Oct 08, 2024 1.670 1.670 1.640 1.640 2,314 +0.00(+0.00%)
Oct 07, 2024 1.640 1.750 1.640 1.640 5,241 -0.03(-1.80%)
Oct 04, 2024 1.680 1.680 1.670 1.670 1,221 -0.02(-1.18%)
Oct 03, 2024 1.710 1.720 1.690 1.690 3,204 -0.04(-2.03%)
Oct 02, 2024 1.770 1.832 1.670 1.725 14,131 +0.01(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.