Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charles & Colvard
(NQ:
CTHR
)
1.665
+0.005 (+0.30%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 4, 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 (%)
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%)
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%)
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
.