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 )

1.083 +0.023 (+2.19%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.090 1.120 0.9902 1.060 10,623 -0.03(-2.75%)
Mar 11, 2025 1.140 1.140 1.090 1.090 6,391 -0.06(-4.90%)
Mar 10, 2025 1.140 1.175 1.130 1.146 6,858 +0.02(+1.43%)
Mar 07, 2025 1.140 1.170 1.120 1.130 7,583 -0.04(-3.41%)
Mar 06, 2025 1.130 1.170 1.120 1.170 13,335 +0.05(+4.46%)
Mar 05, 2025 1.090 1.150 1.087 1.120 12,239 +0.04(+3.70%)
Mar 04, 2025 1.080 1.190 1.075 1.080 18,187 -0.12(-9.70%)
Mar 03, 2025 1.250 1.251 1.060 1.196 52,953 -0.01(-1.16%)
Feb 28, 2025 1.260 1.260 1.180 1.210 19,314 -0.08(-6.20%)
Feb 27, 2025 1.280 1.300 1.280 1.290 3,280 +0.01(+0.78%)
Feb 26, 2025 1.280 1.350 1.280 1.280 20,976 +0.00(+0.00%)
Feb 25, 2025 1.400 1.408 1.230 1.280 24,107 -0.14(-9.76%)
Feb 24, 2025 1.400 1.420 1.400 1.418 4,150 +0.01(+0.60%)
Feb 21, 2025 1.390 1.450 1.390 1.410 2,393 +0.02(+1.44%)
Feb 20, 2025 1.360 1.430 1.280 1.390 13,233 +0.03(+2.21%)
Feb 19, 2025 1.370 1.370 1.350 1.360 6,125 -0.01(-0.73%)
Feb 18, 2025 1.380 1.380 1.320 1.370 9,467 -0.01(-0.72%)
Feb 14, 2025 1.390 1.400 1.380 1.380 6,995 -0.01(-0.72%)
Feb 13, 2025 1.330 1.390 1.330 1.390 6,952 +0.06(+4.51%)
Feb 12, 2025 1.420 1.450 1.330 1.330 8,344 -0.08(-5.67%)
Feb 11, 2025 1.420 1.430 1.360 1.410 12,982 +0.01(+0.71%)
Feb 10, 2025 1.398 1.470 1.394 1.400 3,896 -0.10(-6.67%)
Feb 07, 2025 1.480 1.500 1.440 1.500 3,177 +0.03(+2.04%)
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%)
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.