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 Ltd. - Common Stock (NQ: CTHR )

1.520 +0.015 (+1.00%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 17, 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 (%)
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%)
Jan 02, 2025 1.330 1.440 1.330 1.440 18,362 +0.11(+8.27%)
Dec 31, 2024 1.330 0 -0.02(-1.48%)
Dec 30, 2024 1.420 1.420 1.350 1.350 11,592 -0.11(-7.53%)
Dec 27, 2024 1.350 1.470 1.330 1.460 15,340 +0.13(+9.77%)
Dec 26, 2024 1.390 1.410 1.310 1.330 81,745 -0.04(-3.27%)
Dec 24, 2024 1.445 1.480 1.357 1.375 15,310 -0.07(-5.17%)
Dec 23, 2024 1.450 1.490 1.350 1.450 13,333 +0.00(+0.00%)
Dec 20, 2024 1.380 1.470 1.300 1.450 26,803 +0.05(+3.42%)
Dec 19, 2024 1.400 1.450 1.400 1.402 12,639 +0.07(+5.41%)
Dec 18, 2024 1.550 1.550 1.320 1.330 42,297 -0.19(-12.50%)
Dec 17, 2024 1.660 1.660 1.490 1.520 54,701 -0.14(-8.43%)
Dec 16, 2024 1.710 1.710 1.540 1.660 78,808 -0.05(-2.64%)
Dec 13, 2024 1.670 1.740 1.550 1.705 268,657 -0.03(-2.01%)
Dec 12, 2024 1.720 1.870 1.570 1.740 2,713,956 +0.17(+10.82%)
Dec 11, 2024 1.180 1.580 1.180 1.570 3,102,770 +0.39(+33.06%)
Dec 10, 2024 1.170 1.206 1.170 1.180 2,321 +0.01(+0.85%)
Dec 09, 2024 1.180 1.185 1.160 1.170 9,212 -0.00(-0.08%)
Dec 06, 2024 1.170 1.190 1.170 1.171 3,130 +0.01(+0.94%)
Dec 05, 2024 1.190 1.210 1.160 1.160 8,810 -0.03(-2.52%)
Dec 04, 2024 1.190 1.190 1.160 1.190 7,291 -0.02(-1.65%)
Dec 03, 2024 1.220 1.220 1.198 1.210 6,177 -0.00(-0.19%)
Dec 02, 2024 1.240 1.240 1.180 1.212 46,705 -0.03(-2.12%)
Nov 29, 2024 1.330 1.330 1.200 1.239 19,885 -0.04(-3.23%)
Nov 27, 2024 1.310 1.330 1.280 1.280 12,238 -0.01(-1.16%)
Nov 26, 2024 1.290 1.316 1.280 1.295 928 +0.00(+0.39%)
Nov 25, 2024 1.320 1.340 1.290 1.290 11,965 -0.01(-1.15%)
Nov 22, 2024 1.330 1.330 1.280 1.305 7,877 -0.03(-1.88%)
Nov 21, 2024 1.330 1.380 1.290 1.330 4,644 +0.00(+0.00%)
Nov 20, 2024 1.320 1.365 1.320 1.330 4,391 +0.02(+1.53%)
Nov 19, 2024 1.290 1.310 1.290 1.310 2,161 +0.02(+1.55%)
Nov 18, 2024 1.300 1.300 1.260 1.290 17,771 -0.01(-0.84%)
Nov 15, 2024 1.345 1.390 1.280 1.301 10,758 -0.04(-2.92%)
Nov 14, 2024 1.350 1.400 1.310 1.340 17,973 -0.02(-1.47%)
Nov 13, 2024 1.390 1.470 1.360 1.360 12,055 -0.09(-6.21%)
Nov 12, 2024 1.380 1.470 1.370 1.450 2,011 +0.02(+1.75%)
Nov 11, 2024 1.360 1.472 1.320 1.425 8,748 +0.01(+0.35%)
Nov 08, 2024 1.330 1.440 1.330 1.420 20,212 +0.09(+6.77%)
Nov 07, 2024 1.320 1.406 1.320 1.330 16,685 +0.01(+0.76%)
Nov 06, 2024 1.440 1.517 1.320 1.320 23,271 +0.00(+0.00%)
Nov 05, 2024 1.222 1.365 1.222 1.320 50,876 +0.11(+9.09%)
Nov 04, 2024 1.200 1.240 1.180 1.210 34,052 +0.01(+0.83%)
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.
 
 
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.