Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 24, 2009 0.3964 0.4100 0.3700 0.4100 1,879 +0.04(+10.81%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3700 23,325 -0.06(-14.43%)
Feb 20, 2009 0.4500 0.4899 0.4300 0.4324 8,775 -0.03(-6.00%)
Feb 19, 2009 0.4700 0.5000 0.4500 0.4600 12,881 -0.01(-2.13%)
Feb 18, 2009 0.4500 0.4701 0.4100 0.4700 39,915 +0.00(+0.00%)
Feb 17, 2009 0.4500 0.4800 0.4500 0.4700 89,230 -0.00(-0.42%)
Feb 13, 2009 0.4800 0.4800 0.4500 0.4720 73,489 +0.06(+15.15%)
Feb 12, 2009 0.4000 0.4099 0.3700 0.4099 159,714 +0.04(+10.78%)
Feb 11, 2009 0.4000 0.4000 0.3500 0.3700 85,084 +0.05(+14.55%)
Feb 10, 2009 0.3500 0.3500 0.3230 0.3230 3,415 -0.02(-5.00%)
Feb 09, 2009 0.3600 0.3600 0.3301 0.3400 11,600 -0.01(-2.88%)
Feb 06, 2009 0.3400 0.3999 0.3400 0.3501 40,315 +0.01(+2.97%)
Feb 05, 2009 0.2600 0.3400 0.2600 0.3400 5,631 +0.07(+25.93%)
Feb 04, 2009 0.3000 0.3000 0.2700 0.2700 5,304 +0.00(+0.00%)
Feb 03, 2009 0.2800 0.2800 0.2700 0.2700 300 -0.04(-12.90%)
Feb 02, 2009 0.2701 0.3100 0.2600 0.3100 11,896 +0.05(+19.23%)
Jan 30, 2009 0.2600 0.2800 0.2600 0.2600 1,109 -0.02(-5.52%)
Jan 29, 2009 0.2300 0.3200 0.2300 0.2752 22,999 -0.03(-11.23%)
Jan 28, 2009 0.2797 0.3100 0.2500 0.3100 29,606 +0.07(+29.17%)
Jan 27, 2009 0.2400 0.2600 0.2400 0.2400 1,400 -0.00(-0.83%)
Jan 26, 2009 0.2254 0.2597 0.2200 0.2420 2,952 -0.02(-6.92%)
Jan 23, 2009 0.2500 0.2600 0.2380 0.2600 2,652 +0.04(+18.18%)
Jan 22, 2009 0.2300 0.3000 0.2200 0.2200 49,925 -0.01(-4.35%)
Jan 21, 2009 0.2499 0.2500 0.2200 0.2300 28,600 +0.03(+12.20%)
Jan 20, 2009 0.2050 0.2400 0.2030 0.2050 12,343 -0.01(-2.38%)
Jan 16, 2009 0.2100 0.2400 0.2100 0.2100 10,530 -0.01(-4.55%)
Jan 15, 2009 0.2200 0.2302 0.2100 0.2200 13,579 -0.01(-4.35%)
Jan 14, 2009 0.2500 0.2500 0.2300 0.2300 14,525 -0.03(-11.54%)
Jan 13, 2009 0.2500 0.2600 0.2500 0.2600 5,900 +0.01(+4.00%)
Jan 12, 2009 0.2600 0.2600 0.2500 0.2500 12,441 -0.01(-3.85%)
Jan 09, 2009 0.2650 0.2650 0.2290 0.2600 4,933 +0.00(+0.00%)
Jan 08, 2009 0.2500 0.2600 0.2100 0.2600 64,224 +0.03(+13.04%)
Jan 07, 2009 0.2500 0.2540 0.2000 0.2300 6,125 -0.04(-13.21%)
Jan 06, 2009 0.2600 0.2650 0.2580 0.2650 18,868 +0.02(+6.00%)
Jan 05, 2009 0.2600 0.2650 0.2201 0.2500 15,100 -0.01(-3.85%)
Jan 02, 2009 0.2300 0.2650 0.2300 0.2600 11,284 +0.06(+30.00%)
Dec 31, 2008 0.2020 0.2300 0.2000 0.2000 83,637 -0.01(-4.76%)
Dec 30, 2008 0.2020 0.2300 0.2020 0.2100 63,513 +0.00(+0.00%)
Dec 29, 2008 0.2200 0.2330 0.2100 0.2100 39,660 -0.01(-4.55%)
Dec 26, 2008 0.2050 0.2400 0.2050 0.2200 31,247 +0.01(+4.71%)
Dec 24, 2008 0.2200 0.2299 0.2101 0.2101 18,779 -0.02(-8.65%)
Dec 23, 2008 0.2200 0.2400 0.2200 0.2300 21,908 +0.00(+0.22%)
Dec 22, 2008 0.2200 0.2400 0.2100 0.2295 65,237 +0.02(+8.10%)
Dec 19, 2008 0.2400 0.2597 0.2101 0.2123 17,763 -0.01(-5.64%)
Dec 18, 2008 0.2100 0.2600 0.2100 0.2250 21,503 -0.02(-10.00%)
Dec 17, 2008 0.2497 0.2600 0.2200 0.2500 47,402 +0.02(+8.70%)
Dec 16, 2008 0.2200 0.2400 0.2100 0.2300 54,946 +0.00(+0.00%)
Dec 15, 2008 0.2100 0.2300 0.2100 0.2300 19,969 -0.02(-8.00%)
Dec 12, 2008 0.2200 0.2690 0.2100 0.2500 14,510 +0.00(+0.00%)
Dec 11, 2008 0.2100 0.2700 0.2100 0.2500 25,375 +0.04(+18.93%)
Dec 10, 2008 0.2198 0.2390 0.2100 0.2102 50,671 +0.01(+5.10%)
Dec 09, 2008 0.2400 0.2422 0.1800 0.2000 208,257 -0.04(-16.67%)
Dec 08, 2008 0.2100 0.2849 0.2100 0.2400 794,870 -0.01(-4.00%)
Dec 05, 2008 0.2500 0.2500 0.2400 0.2500 10,225 +0.00(+0.00%)
Dec 04, 2008 0.2500 0.2800 0.2500 0.2500 4,050 +0.04(+19.05%)
Dec 03, 2008 0.2500 0.2899 0.2100 0.2100 24,690 -0.05(-19.23%)
Dec 02, 2008 0.2899 0.2899 0.2500 0.2600 7,600 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.