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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Jul 31, 2003 3.040 3.072 2.931 2.944 11,750 -0.13(-4.17%)
Jul 30, 2003 2.822 3.072 2.809 3.072 45,500 +0.22(+7.62%)
Jul 29, 2003 2.848 2.854 2.784 2.854 4,750 -0.03(-1.11%)
Jul 28, 2003 3.091 3.091 2.752 2.886 33,125 -0.17(-5.61%)
Jul 25, 2003 2.944 3.072 2.944 3.058 47,375 +0.11(+3.87%)
Jul 24, 2003 2.912 3.027 2.892 2.944 24,625 +0.03(+0.88%)
Jul 23, 2003 2.803 2.938 2.688 2.918 84,375 +0.12(+4.11%)
Jul 22, 2003 2.688 2.803 2.644 2.803 24,250 +0.03(+0.92%)
Jul 21, 2003 2.753 2.848 2.688 2.778 21,750 -0.03(-1.12%)
Jul 18, 2003 2.560 2.809 2.560 2.809 31,125 +0.15(+5.76%)
Jul 17, 2003 2.566 2.656 2.566 2.656 10,625 +0.08(+2.98%)
Jul 16, 2003 2.502 2.586 2.502 2.579 31,375 +0.08(+3.33%)
Jul 15, 2003 2.464 2.534 2.445 2.496 11,375 -0.05(-2.01%)
Jul 14, 2003 2.508 2.560 2.464 2.547 14,875 +0.04(+1.79%)
Jul 11, 2003 2.624 2.624 2.502 2.502 3,625 +0.01(+0.26%)
Jul 10, 2003 2.575 2.592 2.489 2.496 11,250 -0.10(-3.70%)
Jul 09, 2003 2.554 2.592 2.496 2.592 31,625 +0.08(+3.05%)
Jul 08, 2003 2.458 2.534 2.458 2.515 7,375 -0.04(-1.75%)
Jul 07, 2003 2.432 2.566 2.432 2.560 14,000 +0.13(+5.54%)
Jul 03, 2003 2.438 2.528 2.323 2.426 6,625 -0.04(-1.56%)
Jul 02, 2003 2.521 2.560 2.458 2.464 4,625 -0.05(-2.04%)
Jul 01, 2003 2.602 2.602 2.445 2.515 7,375 -0.04(-1.75%)
Jun 30, 2003 2.502 2.560 2.451 2.560 22,125 +0.12(+4.99%)
Jun 27, 2003 2.400 2.592 2.336 2.438 17,750 -0.09(-3.54%)
Jun 26, 2003 2.502 2.543 2.496 2.528 13,500 -0.10(-3.66%)
Jun 25, 2003 2.496 2.624 2.496 2.624 14,125 +0.10(+3.82%)
Jun 24, 2003 2.304 2.534 2.304 2.527 46,500 +0.24(+10.62%)
Jun 23, 2003 2.272 2.355 2.272 2.285 11,125 -0.06(-2.43%)
Jun 20, 2003 2.432 2.432 2.240 2.342 62,000 -0.05(-1.90%)
Jun 19, 2003 2.355 2.560 2.355 2.387 73,625 +0.01(+0.54%)
Jun 18, 2003 2.490 2.541 2.374 2.374 115,375 -0.19(-7.25%)
Jun 17, 2003 2.624 2.630 2.554 2.560 35,125 -0.07(-2.68%)
Jun 16, 2003 1.984 2.650 1.952 2.630 176,000 +0.07(+2.75%)
Jun 13, 2003 2.790 2.880 2.432 2.560 453,500 -0.26(-9.09%)
Jun 12, 2003 2.854 2.854 2.790 2.816 45,250 -0.05(-1.79%)
Jun 11, 2003 2.842 2.880 2.842 2.867 11,375 +0.00(+0.00%)
Jun 10, 2003 2.842 2.874 2.842 2.867 14,125 +0.03(+0.90%)
Jun 09, 2003 2.912 2.912 2.835 2.842 14,250 -0.07(-2.42%)
Jun 06, 2003 2.918 2.931 2.906 2.912 12,750 +0.01(+0.22%)
Jun 05, 2003 2.835 2.925 2.784 2.906 17,875 +0.06(+2.02%)
Jun 04, 2003 2.880 2.931 2.848 2.848 41,875 -0.10(-3.26%)
Jun 03, 2003 2.957 2.963 2.880 2.944 31,000 +0.01(+0.22%)
Jun 02, 2003 2.938 3.008 2.874 2.938 21,750 -0.01(-0.22%)
May 30, 2003 2.938 2.944 2.880 2.944 29,125 +0.03(+1.10%)
May 29, 2003 2.925 2.944 2.694 2.912 62,875 +0.00(+0.00%)
May 28, 2003 2.784 2.963 2.784 2.912 23,625 +0.04(+1.56%)
May 27, 2003 2.989 2.995 2.867 2.867 12,500 -0.04(-1.54%)
May 23, 2003 2.758 2.944 2.688 2.912 43,375 +0.17(+6.31%)
May 22, 2003 2.720 2.758 2.688 2.739 19,875 -0.04(-1.38%)
May 21, 2003 2.867 2.867 2.726 2.778 20,125 -0.07(-2.47%)
May 20, 2003 2.758 2.957 2.758 2.848 24,250 +0.12(+4.22%)
May 19, 2003 2.675 2.752 2.611 2.733 48,375 +0.08(+2.89%)
May 16, 2003 2.752 2.912 2.637 2.656 56,500 -0.10(-3.49%)
May 15, 2003 2.842 2.880 2.707 2.752 59,500 -0.01(-0.44%)
May 14, 2003 2.752 2.829 2.720 2.764 20,000 -0.00(-0.02%)
May 13, 2003 2.720 2.790 2.720 2.765 25,500 -0.02(-0.69%)
May 12, 2003 2.848 2.874 2.720 2.784 24,750 -0.07(-2.47%)
May 09, 2003 2.758 2.867 2.758 2.854 3,875 +0.13(+4.69%)
May 08, 2003 2.694 2.784 2.694 2.726 17,875 +0.01(+0.26%)
May 07, 2003 2.758 2.912 2.688 2.719 51,875 -0.08(-2.77%)
May 06, 2003 2.810 2.810 2.752 2.797 22,000 -0.05(-1.78%)
May 05, 2003 2.944 2.944 2.726 2.847 60,125 -0.10(-3.28%)
May 02, 2003 2.950 2.963 2.944 2.944 19,000 -0.01(-0.43%)
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.