Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Charles & Colvard (NQ: CTHR )

2.060 +0.150 (+7.85%)

Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	1.990	2.140	1.790	2.060	33,404	+0.15(+7.85%)
Sep 18, 2024	1.790	2.300	1.790	1.910	174,689	+0.12(+6.70%)
Sep 17, 2024	1.700	1.790	1.700	1.790	1,128	+0.01(+0.56%)
Sep 16, 2024	1.850	1.850	1.600	1.780	2,023	-0.09(-4.81%)
Sep 13, 2024	1.830	1.870	1.830	1.870	1,645	+0.06(+3.31%)
Sep 12, 2024	1.770	1.810	1.760	1.810	9,191	-0.06(-3.21%)
Sep 11, 2024	1.730	1.870	1.730	1.870	7,259	+0.09(+5.06%)
Sep 10, 2024	1.663	1.780	1.663	1.780	8,057	+0.08(+4.71%)
Sep 09, 2024	1.666	1.725	1.650	1.700	5,662	+0.13(+8.23%)
Sep 06, 2024	1.690	1.694	1.571	1.571	2,024	-0.12(-7.05%)
Sep 05, 2024	1.650	1.690	1.600	1.690	1,384	+0.02(+1.50%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Charles & Colvard (NQ: CTHR )

Historical Prices