Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Charles & Colvard (NQ: CTHR ) 1.610 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 1.850 1.850 1.730 1.730 1,649 -0.09(-4.95%) Jul 31, 2024 1.770 1.820 1.720 1.820 4,510 +0.02(+1.11%) Jul 30, 2024 1.960 1.960 1.800 1.800 2,959 -0.11(-5.91%) 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%) 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.