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 )

1.720 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.710 1.800 1.650 1.720 10,252 -0.01(-0.58%)
Sep 30, 2024 1.689 1.780 1.665 1.730 22,012 +0.10(+6.13%)
Sep 27, 2024 1.690 1.700 1.630 1.630 5,636 -0.08(-4.67%)
Sep 26, 2024 1.750 1.750 1.700 1.710 12,427 +0.02(+1.18%)
Sep 25, 2024 1.710 1.710 1.682 1.690 7,145 -0.03(-1.46%)
Sep 24, 2024 1.670 1.840 1.670 1.715 14,557 +0.05(+2.69%)
Sep 23, 2024 1.770 1.770 1.664 1.670 9,582 -0.10(-5.65%)
Sep 20, 2024 1.970 2.121 1.690 1.770 41,633 -0.29(-14.08%)
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%)
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.