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:

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.