Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 28, 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 (%)
Jun 30, 2020 0.7099 0.7500 0.6841 0.7300 424,131 +0.03(+4.29%)
Jun 29, 2020 0.7100 0.7100 0.6800 0.7000 452,917 +0.01(+1.52%)
Jun 26, 2020 0.7079 0.7316 0.6710 0.6895 1,611,300 -0.00(-0.59%)
Jun 25, 2020 0.7011 0.7398 0.6860 0.6936 1,324,198 -0.01(-0.91%)
Jun 24, 2020 0.7100 0.7600 0.6800 0.7000 1,097,832 -0.01(-1.41%)
Jun 23, 2020 0.7100 0.7200 0.7000 0.7100 174,388 +0.00(+0.00%)
Jun 22, 2020 0.7000 0.7398 0.7000 0.7100 194,515 +0.01(+0.74%)
Jun 19, 2020 0.7399 0.7598 0.7000 0.7048 242,800 -0.02(-2.88%)
Jun 18, 2020 0.7600 0.7600 0.7200 0.7257 153,057 -0.04(-5.53%)
Jun 17, 2020 0.7682 0.7870 0.7650 0.7682 108,079 +0.00(+0.54%)
Jun 16, 2020 0.8000 0.8297 0.6838 0.7641 272,816 -0.02(-2.19%)
Jun 15, 2020 0.7984 0.8100 0.7600 0.7812 106,145 -0.01(-0.90%)
Jun 12, 2020 0.7220 0.8068 0.7220 0.7883 272,300 +0.01(+1.77%)
Jun 11, 2020 0.8347 0.8797 0.6815 0.7746 505,908 -0.12(-13.36%)
Jun 10, 2020 0.9550 0.9550 0.8756 0.8940 501,105 -0.04(-4.71%)
Jun 09, 2020 1.000 1.000 0.8805 0.9382 526,437 +0.00(+0.16%)
Jun 08, 2020 1.050 1.100 0.9215 0.9367 2,953,920 +0.15(+18.54%)
Jun 05, 2020 0.7000 0.8600 0.6600 0.7902 1,111,700 +0.09(+12.89%)
Jun 04, 2020 0.6900 0.7000 0.6700 0.7000 138,916 +0.01(+1.45%)
Jun 03, 2020 0.6700 0.7000 0.6700 0.6900 265,017 +0.00(+0.00%)
Jun 02, 2020 0.6900 0.7000 0.6700 0.6900 111,387 -0.01(-1.20%)
Jun 01, 2020 0.6800 0.7079 0.6701 0.6984 106,587 +0.02(+2.71%)
May 29, 2020 0.6780 0.6867 0.6519 0.6800 208,100 +0.01(+1.49%)
May 28, 2020 0.7000 0.7098 0.6501 0.6700 363,195 -0.01(-1.62%)
May 27, 2020 0.6912 0.6997 0.6700 0.6810 192,816 -0.02(-3.27%)
May 26, 2020 0.7000 0.7100 0.6811 0.7040 96,963 +0.01(+2.03%)
May 22, 2020 0.7200 0.7431 0.6711 0.6900 1,024,500 -0.15(-17.86%)
May 21, 2020 0.8700 0.8800 0.8200 0.8400 563,744 +0.02(+2.45%)
May 20, 2020 0.8200 0.8388 0.7900 0.8199 158,068 +0.03(+3.22%)
May 19, 2020 0.7498 0.8502 0.7498 0.7943 384,917 +0.06(+7.95%)
May 18, 2020 0.7500 0.7690 0.7214 0.7358 220,356 +0.04(+5.07%)
May 15, 2020 0.6900 0.7300 0.6900 0.7003 39,700 -0.07(-9.05%)
May 14, 2020 0.7100 0.7200 0.6900 0.7700 46,013 +0.07(+10.00%)
May 13, 2020 0.7500 0.7500 0.6800 0.7000 98,347 -0.05(-7.09%)
May 12, 2020 0.7725 0.7797 0.7301 0.7534 56,315 +0.00(+0.45%)
May 11, 2020 0.7100 0.8000 0.7000 0.7500 412,597 +0.03(+4.09%)
May 08, 2020 0.7300 0.7300 0.7011 0.7205 91,000 +0.00(+0.07%)
May 07, 2020 0.7151 0.7250 0.6800 0.7200 91,016 +0.02(+3.58%)
May 06, 2020 0.6899 0.7195 0.6800 0.6951 87,570 +0.04(+5.33%)
May 05, 2020 0.7101 0.7305 0.6512 0.6599 243,816 -0.04(-5.73%)
May 04, 2020 0.7080 0.7390 0.6873 0.7000 84,140 +0.01(+1.42%)
May 01, 2020 0.7199 0.7199 0.6801 0.6902 50,200 -0.03(-4.13%)
Apr 30, 2020 0.7300 0.7301 0.6921 0.7199 105,032 +0.00(+0.57%)
Apr 29, 2020 0.7000 0.7400 0.7000 0.7158 193,714 +0.01(+1.68%)
Apr 28, 2020 0.7245 0.7300 0.7000 0.7040 76,773 +0.01(+2.03%)
Apr 27, 2020 0.7200 0.7500 0.6900 0.6900 340,316 -0.01(-1.43%)
Apr 24, 2020 0.7000 0.7300 0.6653 0.7000 268,800 +0.02(+3.34%)
Apr 23, 2020 0.6598 0.6900 0.6423 0.6774 183,145 +0.01(+1.10%)
Apr 22, 2020 0.6680 0.6997 0.6500 0.6700 22,544 -0.01(-1.46%)
Apr 21, 2020 0.6700 0.6799 0.6200 0.6799 116,491 +0.03(+4.54%)
Apr 20, 2020 0.7000 0.7000 0.6500 0.6504 70,690 -0.03(-5.08%)
Apr 17, 2020 0.6517 0.7099 0.6500 0.6852 347,600 +0.04(+5.42%)
Apr 16, 2020 0.6300 0.6800 0.6300 0.6500 73,858 +0.02(+3.17%)
Apr 15, 2020 0.6370 0.6600 0.6022 0.6300 82,212 +0.01(+0.80%)
Apr 14, 2020 0.6220 0.6780 0.6220 0.6250 133,018 -0.02(-2.34%)
Apr 13, 2020 0.6600 0.6800 0.6000 0.6400 108,872 -0.03(-3.90%)
Apr 09, 2020 0.6840 0.6840 0.6600 0.6660 124,100 +0.00(+0.11%)
Apr 08, 2020 0.7090 0.7090 0.6500 0.6653 149,285 -0.03(-4.88%)
Apr 07, 2020 0.6920 0.7099 0.6726 0.6994 58,593 +0.02(+2.85%)
Apr 06, 2020 0.7000 0.7100 0.6422 0.6800 130,912 -0.02(-2.87%)
Apr 03, 2020 0.6999 0.7099 0.6900 0.7001 290,500 +0.06(+9.34%)
Apr 02, 2020 0.6898 0.6998 0.6351 0.6403 90,565 -0.05(-7.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.