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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EST, Feb 7, 2025 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 (%)
Feb 06, 2025 1.490 1.520 1.460 1.470 2,671 +0.02(+1.73%)
Feb 05, 2025 1.440 1.505 1.430 1.445 4,603 +0.02(+1.05%)
Feb 04, 2025 1.430 1.460 1.390 1.430 8,650 -0.00(-0.02%)
Feb 03, 2025 1.480 1.480 1.380 1.430 10,463 -0.01(-0.67%)
Jan 31, 2025 1.530 1.560 1.430 1.440 12,601 -0.08(-5.26%)
Jan 30, 2025 1.500 1.540 1.470 1.520 11,547 -0.02(-1.30%)
Jan 29, 2025 1.640 1.698 1.540 1.540 27,136 -0.12(-7.51%)
Jan 28, 2025 1.710 1.710 1.600 1.665 10,497 -0.05(-2.94%)
Jan 27, 2025 1.700 1.730 1.660 1.716 36,835 -0.02(-1.41%)
Jan 24, 2025 1.700 1.740 1.610 1.740 10,956 +0.04(+2.35%)
Jan 23, 2025 1.730 1.740 1.560 1.700 12,272 -0.04(-2.30%)
Jan 22, 2025 1.610 1.790 1.610 1.740 74,391 +0.20(+12.99%)
Jan 21, 2025 1.480 1.590 1.480 1.540 17,944 +0.02(+1.31%)
Jan 17, 2025 1.440 1.535 1.440 1.520 21,637 +0.02(+1.00%)
Jan 16, 2025 1.510 1.530 1.462 1.505 11,923 -0.03(-1.63%)
Jan 15, 2025 1.500 1.540 1.450 1.530 9,122 +0.03(+2.01%)
Jan 14, 2025 1.460 1.560 1.420 1.500 11,882 +0.04(+2.73%)
Jan 13, 2025 1.460 1.500 1.360 1.460 24,120 -0.04(-2.99%)
Jan 10, 2025 1.550 1.550 1.500 1.505 14,214 -0.06(-4.13%)
Jan 08, 2025 1.470 1.570 1.421 1.570 56,051 +0.08(+5.36%)
Jan 07, 2025 1.490 1.530 1.461 1.490 28,557 +0.00(+0.00%)
Jan 06, 2025 1.410 1.500 1.410 1.490 38,201 +0.08(+5.67%)
Jan 03, 2025 1.440 1.447 1.380 1.410 13,225 -0.03(-2.08%)
Jan 02, 2025 1.330 1.440 1.330 1.440 18,362 +0.11(+8.27%)
Dec 31, 2024 1.330 0 -0.02(-1.48%)
Dec 30, 2024 1.420 1.420 1.350 1.350 11,592 -0.11(-7.53%)
Dec 27, 2024 1.350 1.470 1.330 1.460 15,340 +0.13(+9.77%)
Dec 26, 2024 1.390 1.410 1.310 1.330 81,745 -0.04(-3.27%)
Dec 24, 2024 1.445 1.480 1.357 1.375 15,310 -0.07(-5.17%)
Dec 23, 2024 1.450 1.490 1.350 1.450 13,333 +0.00(+0.00%)
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%)
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.