Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Charles & Colvard (NQ: CTHR )

2.040 +0.040 (+2.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	1.730	1.740	1.690	1.700	7,677	-0.01(-0.58%)
Jun 28, 2024	1.740	1.770	1.690	1.710	14,873	-0.03(-1.72%)
Jun 27, 2024	1.740	1.850	1.740	1.740	19,422	+0.00(+0.00%)
Jun 26, 2024	1.770	1.830	1.710	1.740	11,226	-0.11(-5.95%)
Jun 25, 2024	1.940	1.940	1.670	1.850	33,038	+0.20(+12.12%)
Jun 24, 2024	1.550	1.650	1.550	1.650	15,931	+0.04(+2.48%)
Jun 21, 2024	1.590	1.660	1.550	1.610	10,611	+0.01(+0.69%)
Jun 20, 2024	1.580	1.600	1.530	1.599	23,677	+0.02(+1.20%)
Jun 18, 2024	1.730	1.730	1.550	1.580	65,462	-0.12(-7.33%)
Jun 17, 2024	1.880	1.960	1.660	1.705	50,972	-0.23(-12.11%)
Jun 14, 2024	1.890	1.980	1.890	1.940	20,717	+0.00(+0.01%)
Jun 13, 2024	2.020	2.100	1.900	1.940	46,677	-0.08(-3.97%)
Jun 12, 2024	2.080	2.120	2.020	2.020	16,729	-0.10(-4.72%)
Jun 11, 2024	2.180	2.180	2.085	2.120	8,258	-0.06(-2.75%)
Jun 10, 2024	2.230	2.260	2.152	2.180	9,651	-0.05(-2.25%)
Jun 07, 2024	2.230	2.300	2.230	2.230	10,780	-0.01(-0.29%)
Jun 06, 2024	2.230	2.330	2.230	2.236	14,822	+0.01(+0.29%)
Jun 05, 2024	2.260	2.260	2.200	2.230	9,503	-0.04(-1.76%)
Jun 04, 2024	2.180	2.370	2.180	2.270	32,559	+0.12(+5.58%)
Jun 03, 2024	2.160	2.370	2.100	2.150	48,256	+0.00(+0.00%)
May 31, 2024	2.130	2.250	2.100	2.150	35,359	-0.02(-0.92%)
May 30, 2024	2.320	2.387	2.110	2.170	72,923	-0.16(-6.87%)
May 29, 2024	2.330	2.440	2.320	2.330	9,474	+0.00(+0.00%)
May 28, 2024	2.390	2.460	2.310	2.330	23,067	-0.04(-1.85%)
May 24, 2024	2.350	2.400	2.310	2.374	32,250	+0.03(+1.45%)
May 23, 2024	2.380	2.520	2.310	2.340	18,123	+0.00(+0.00%)
May 22, 2024	2.400	2.400	2.318	2.340	22,215	-0.06(-2.50%)
May 21, 2024	2.360	2.460	2.330	2.400	36,590	-0.02(-0.83%)
May 20, 2024	2.580	2.690	2.340	2.420	73,658	-0.18(-6.92%)
May 17, 2024	2.750	2.850	2.430	2.600	103,076	-0.40(-13.28%)
May 16, 2024	2.780	3.200	2.700	2.998	81,664	+0.30(+11.08%)
May 15, 2024	2.850	2.900	2.610	2.699	69,201	-0.13(-4.66%)
May 14, 2024	2.720	2.990	2.720	2.831	11,515	+0.03(+1.11%)
May 13, 2024	2.925	3.000	2.700	2.800	27,975	-0.06(-1.96%)
May 10, 2024	3.020	3.030	2.851	2.856	7,069	-0.08(-2.79%)
May 09, 2024	2.900	2.998	2.815	2.938	12,495	+0.05(+1.56%)
May 08, 2024	2.990	3.000	2.860	2.893	19,089	-0.04(-1.26%)
May 07, 2024	3.199	3.199	2.917	2.930	9,597	-0.10(-3.30%)
May 06, 2024	3.030	3.200	3.000	3.030	11,857	-0.02(-0.79%)
May 03, 2024	3.200	3.463	2.902	3.054	27,630	-0.43(-12.37%)
May 02, 2024	3.559	3.560	3.352	3.485	7,754	-0.08(-2.11%)

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 Sunnyvale

Find A Business

or Browse Listings

Charles & Colvard (NQ: CTHR )

Historical Prices