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 )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.050 1.050 0.9600 0.9600 57,214 -0.09(-8.57%)
Apr 27, 2023 1.030 1.050 1.030 1.050 30,594 +0.03(+2.94%)
Apr 26, 2023 1.030 1.049 1.010 1.020 41,892 -0.01(-0.97%)
Apr 25, 2023 1.060 1.060 1.030 1.030 36,889 -0.02(-1.90%)
Apr 24, 2023 1.130 1.130 1.040 1.050 81,891 -0.06(-5.41%)
Apr 21, 2023 1.120 1.140 1.110 1.110 12,821 -0.02(-1.76%)
Apr 20, 2023 1.120 1.149 1.100 1.130 55,412 -0.02(-1.75%)
Apr 19, 2023 1.150 1.170 1.120 1.150 37,626 +0.00(+0.00%)
Apr 18, 2023 1.150 1.170 1.139 1.150 39,618 +0.00(+0.00%)
Apr 17, 2023 1.180 1.210 1.140 1.150 41,453 +0.01(+0.88%)
Apr 14, 2023 1.170 1.190 1.125 1.140 39,322 -0.03(-2.56%)
Apr 13, 2023 1.120 1.221 1.110 1.170 129,359 +0.07(+6.36%)
Apr 12, 2023 1.160 1.160 1.100 1.100 43,096 -0.06(-5.17%)
Apr 11, 2023 1.170 1.170 1.120 1.160 148,535 +0.00(+0.00%)
Apr 10, 2023 1.170 1.230 1.100 1.160 226,739 -0.01(-0.85%)
Apr 06, 2023 1.040 1.260 0.9800 1.170 1,091,147 +0.16(+15.84%)
Apr 05, 2023 0.9800 1.040 0.9501 1.010 155,457 +0.01(+1.00%)
Apr 04, 2023 1.170 1.190 0.9803 1.000 232,748 -0.21(-17.36%)
Apr 03, 2023 0.9100 1.210 0.9002 1.210 871,474 +0.28(+30.11%)
Mar 31, 2023 0.9000 0.9600 0.8701 0.9300 82,305 +0.04(+4.80%)
Mar 30, 2023 0.9000 0.9215 0.8701 0.8874 26,758 -0.01(-1.40%)
Mar 29, 2023 0.8930 0.9461 0.8930 0.9000 19,521 -0.02(-2.18%)
Mar 28, 2023 0.9101 0.9500 0.9101 0.9201 12,318 +0.01(+0.87%)
Mar 27, 2023 0.9500 0.9600 0.9122 0.9122 21,587 -0.02(-2.12%)
Mar 24, 2023 0.9300 0.9800 0.9021 0.9320 13,136 -0.01(-1.27%)
Mar 23, 2023 0.9600 0.9754 0.9411 0.9440 88,969 +0.00(+0.43%)
Mar 22, 2023 0.9500 0.9500 0.9008 0.9400 78,480 -0.01(-1.05%)
Mar 21, 2023 1.000 1.000 0.9325 0.9500 45,620 -0.06(-5.94%)
Mar 20, 2023 1.050 1.050 0.9700 1.010 87,413 +0.02(+2.02%)
Mar 17, 2023 1.000 1.010 0.9221 0.9900 193,973 -0.07(-6.60%)
Mar 16, 2023 0.8700 1.140 0.8120 1.060 612,039 +0.21(+25.10%)
Mar 15, 2023 0.8100 0.8700 0.8100 0.8473 57,329 +0.02(+2.57%)
Mar 14, 2023 0.8100 0.8700 0.8047 0.8261 216,757 +0.02(+1.98%)
Mar 13, 2023 0.8050 0.8300 0.8050 0.8101 15,799 -0.01(-1.21%)
Mar 10, 2023 0.8400 0.8540 0.8110 0.8200 31,872 -0.02(-2.40%)
Mar 09, 2023 0.7600 0.8800 0.7500 0.8402 7,041 -0.03(-3.44%)
Mar 08, 2023 0.8400 0.8792 0.8400 0.8701 56,489 +0.03(+3.40%)
Mar 07, 2023 0.8499 0.8900 0.8400 0.8415 86,433 +0.00(+0.12%)
Mar 06, 2023 0.8400 0.8698 0.8400 0.8405 26,420 +0.00(+0.10%)
Mar 03, 2023 0.8261 0.8500 0.8225 0.8397 18,210 -0.01(-1.50%)
Mar 02, 2023 0.8720 0.8800 0.8260 0.8525 22,781 -0.02(-2.01%)
Mar 01, 2023 0.8502 0.8750 0.8203 0.8700 79,996 +0.02(+2.34%)
Feb 28, 2023 0.8600 0.8873 0.8500 0.8501 27,144 -0.04(-4.59%)
Feb 27, 2023 0.8545 0.8998 0.8400 0.8910 114,085 +0.04(+4.21%)
Feb 24, 2023 0.8700 0.8824 0.8545 0.8550 15,336 -0.02(-2.73%)
Feb 23, 2023 0.8900 0.9000 0.8705 0.8790 28,881 +0.01(+0.92%)
Feb 22, 2023 0.8900 0.9000 0.8710 0.8710 51,741 -0.01(-0.97%)
Feb 21, 2023 0.8798 0.9000 0.8700 0.8795 42,794 -0.00(-0.05%)
Feb 17, 2023 0.8800 0.8898 0.8600 0.8799 27,131 -0.01(-1.11%)
Feb 16, 2023 0.8933 0.8998 0.8550 0.8898 32,611 -0.00(-0.02%)
Feb 15, 2023 0.8975 0.9000 0.8516 0.8900 56,290 +0.03(+3.49%)
Feb 14, 2023 0.8800 0.9000 0.8600 0.8600 37,075 -0.02(-2.28%)
Feb 13, 2023 0.9200 0.9300 0.8775 0.8801 29,280 -0.02(-2.22%)
Feb 10, 2023 0.8650 0.9049 0.8640 0.9001 69,703 +0.04(+4.17%)
Feb 09, 2023 0.8900 0.9099 0.8626 0.8641 1,004,128 -0.03(-2.92%)
Feb 08, 2023 0.8800 0.9111 0.8800 0.8901 38,326 -0.00(-0.55%)
Feb 07, 2023 0.8900 0.8950 0.8800 0.8950 29,202 +0.00(+0.13%)
Feb 06, 2023 0.8731 0.9171 0.8611 0.8938 65,667 -0.01(-0.70%)
Feb 03, 2023 0.8800 0.9600 0.8800 0.9001 290,959 -0.11(-11.32%)
Feb 02, 2023 0.9300 1.040 0.9201 1.015 295,590 +0.09(+9.45%)
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.