Charles & Colvard (NQ: CTHR )

1.260 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.710 1.800 1.650 1.720 10,252 -0.01(-0.58%)
Sep 30, 2024 1.689 1.780 1.665 1.730 22,012 +0.10(+6.13%)
Sep 27, 2024 1.690 1.700 1.630 1.630 5,636 -0.08(-4.67%)
Sep 26, 2024 1.750 1.750 1.700 1.710 12,427 +0.02(+1.18%)
Sep 25, 2024 1.710 1.710 1.682 1.690 7,145 -0.03(-1.46%)
Sep 24, 2024 1.670 1.840 1.670 1.715 14,557 +0.05(+2.69%)
Sep 23, 2024 1.770 1.770 1.664 1.670 9,582 -0.10(-5.65%)
Sep 20, 2024 1.970 2.121 1.690 1.770 41,633 -0.29(-14.08%)
Sep 19, 2024 1.990 2.140 1.790 2.060 33,404 +0.15(+7.85%)
Sep 18, 2024 1.790 2.300 1.790 1.910 174,689 +0.12(+6.70%)
Sep 17, 2024 1.700 1.790 1.700 1.790 1,128 +0.01(+0.56%)
Sep 16, 2024 1.850 1.850 1.600 1.780 2,023 -0.09(-4.81%)
Sep 13, 2024 1.830 1.870 1.830 1.870 1,645 +0.06(+3.31%)
Sep 12, 2024 1.770 1.810 1.760 1.810 9,191 -0.06(-3.21%)
Sep 11, 2024 1.730 1.870 1.730 1.870 7,259 +0.09(+5.06%)
Sep 10, 2024 1.663 1.780 1.663 1.780 8,057 +0.08(+4.71%)
Sep 09, 2024 1.666 1.725 1.650 1.700 5,662 +0.13(+8.23%)
Sep 06, 2024 1.690 1.694 1.571 1.571 2,024 -0.12(-7.05%)
Sep 05, 2024 1.650 1.690 1.600 1.690 1,384 +0.02(+1.50%)
Sep 04, 2024 1.606 1.690 1.560 1.665 8,083 +0.01(+0.30%)
Sep 03, 2024 1.520 1.660 1.513 1.660 23,528 +0.14(+9.21%)
Aug 30, 2024 1.570 1.570 1.510 1.520 10,126 -0.06(-4.10%)
Aug 29, 2024 1.600 1.600 1.570 1.585 3,779 -0.04(-2.46%)
Aug 28, 2024 1.620 1.625 1.620 1.625 804 +0.03(+1.88%)
Aug 27, 2024 1.595 1.595 1.570 1.595 614 +0.02(+1.59%)
Aug 26, 2024 1.570 1.640 1.570 1.570 17,417 -0.01(-0.63%)
Aug 23, 2024 1.560 1.580 1.540 1.580 4,223 +0.00(+0.00%)
Aug 22, 2024 1.560 1.590 1.560 1.580 4,009 +0.02(+1.28%)
Aug 21, 2024 1.610 1.610 1.560 1.560 6,205 -0.04(-2.50%)
Aug 20, 2024 1.610 1.620 1.570 1.600 15,138 +0.03(+1.91%)
Aug 19, 2024 1.655 1.688 1.563 1.570 24,169 -0.04(-2.48%)
Aug 16, 2024 1.630 1.640 1.610 1.610 10,786 +0.00(+0.00%)
Aug 15, 2024 1.710 1.710 1.610 1.610 6,193 +0.01(+0.63%)
Aug 14, 2024 1.670 1.750 1.600 1.600 21,315 -0.11(-6.43%)
Aug 13, 2024 1.725 1.750 1.660 1.710 2,542 -0.09(-5.00%)
Aug 12, 2024 1.670 1.800 1.670 1.800 4,863 +0.05(+2.86%)
Aug 09, 2024 1.600 1.760 1.600 1.750 10,572 +0.15(+9.37%)
Aug 08, 2024 1.620 1.646 1.600 1.600 976 +0.00(+0.00%)
Aug 07, 2024 1.652 1.688 1.600 1.600 6,874 -0.01(-0.62%)
Aug 06, 2024 1.620 1.670 1.610 1.610 4,818 -0.01(-0.62%)
Aug 05, 2024 1.700 1.730 1.554 1.620 17,756 -0.13(-7.43%)
Aug 02, 2024 1.730 1.760 1.700 1.750 12,152 +0.02(+1.16%)
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.