Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Charles & Colvard (NQ: CTHR )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 1.100 1.100 1.100 0 +0.03(+2.80%)
Dec 29, 2016 1.060 1.100 1.040 1.070 37,372 +0.01(+0.94%)
Dec 28, 2016 1.060 1.110 1.060 1.060 12,850 -0.00(-0.08%)
Dec 27, 2016 1.120 1.130 1.060 1.061 48,965 -0.08(-6.95%)
Dec 23, 2016 1.140 1.140 1.140 0 +0.12(+11.76%)
Dec 22, 2016 1.050 1.080 1.010 1.020 62,133 -0.04(-3.77%)
Dec 21, 2016 1.060 1.080 1.050 1.060 32,056 +0.03(+2.91%)
Dec 20, 2016 1.080 1.080 1.030 1.030 51,923 -0.05(-4.63%)
Dec 19, 2016 1.090 1.096 1.050 1.080 65,691 +0.01(+0.93%)
Dec 16, 2016 1.070 1.080 1.005 1.070 69,625 +0.05(+4.90%)
Dec 15, 2016 1.020 1.060 0.9850 1.020 34,380 -0.02(-1.92%)
Dec 14, 2016 1.000 1.050 0.9900 1.040 87,382 +0.05(+4.52%)
Dec 13, 2016 0.9871 1.000 0.9800 0.9950 30,126 -0.00(-0.49%)
Dec 12, 2016 0.9500 1.000 0.9381 0.9999 52,979 +0.02(+2.04%)
Dec 09, 2016 0.9699 0.9800 0.9500 0.9799 69,344 +0.06(+6.40%)
Dec 08, 2016 0.9454 0.9700 0.9200 0.9210 62,700 -0.01(-0.97%)
Dec 07, 2016 0.8900 0.9600 0.8803 0.9300 76,049 +0.08(+8.95%)
Dec 06, 2016 0.8500 0.8900 0.8500 0.8536 61,735 +0.00(+0.41%)
Dec 05, 2016 0.8400 0.8980 0.8400 0.8501 65,362 +0.01(+1.20%)
Dec 02, 2016 0.8980 0.9000 0.8400 0.8400 63,079 +0.00(+0.00%)
Dec 01, 2016 0.8822 0.9180 0.8400 0.8400 113,679 -0.03(-3.45%)
Nov 30, 2016 0.8901 0.8901 0.8300 0.8700 87,606 -0.03(-3.33%)
Nov 29, 2016 0.9100 0.9391 0.8800 0.9000 127,059 -0.02(-1.64%)
Nov 28, 2016 1.010 1.020 0.9150 0.9150 21,398 -0.09(-9.41%)
Nov 25, 2016 1.010 1.010 0.9500 1.010 5,389 +0.03(+2.91%)
Nov 23, 2016 0.9814 0.9814 0.9814 0 -0.03(-2.99%)
Nov 22, 2016 0.9700 1.020 0.9700 1.012 45,087 +0.03(+3.23%)
Nov 21, 2016 0.9600 0.9800 0.9360 0.9800 17,548 +0.01(+1.38%)
Nov 18, 2016 0.9418 0.9800 0.9280 0.9667 59,752 +0.07(+7.41%)
Nov 17, 2016 0.8832 0.8832 0.8832 0.9000 22,807 +0.02(+2.27%)
Nov 16, 2016 0.9000 0.9700 0.8800 0.8800 13,822 -0.02(-2.50%)
Nov 15, 2016 0.9500 0.9500 0.9000 0.9026 68,169 -0.06(-5.98%)
Nov 14, 2016 1.020 1.020 0.9600 0.9600 40,694 -0.04(-4.00%)
Nov 11, 2016 1.050 1.050 0.9850 1.000 14,257 -0.07(-6.54%)
Nov 10, 2016 0.9615 1.070 0.9500 1.070 10,546 +0.05(+4.90%)
Nov 09, 2016 0.9800 1.050 0.9515 1.020 34,314 +0.02(+2.00%)
Nov 08, 2016 1.045 1.080 0.9800 1.000 87,360 -0.06(-5.66%)
Nov 07, 2016 1.060 1.110 1.060 1.060 12,258 +0.01(+0.95%)
Nov 04, 2016 1.110 1.140 1.050 1.050 77,991 -0.06(-5.41%)
Nov 03, 2016 1.110 1.160 1.110 1.110 25,752 -0.02(-1.77%)
Nov 02, 2016 1.130 1.140 1.112 1.130 2,592 -0.04(-3.42%)
Nov 01, 2016 1.170 1.190 1.150 1.170 28,581 +0.02(+1.65%)
Oct 31, 2016 1.130 1.180 1.130 1.151 31,461 +0.04(+3.68%)
Oct 28, 2016 1.120 1.130 1.110 1.110 2,280 +0.00(+0.02%)
Oct 27, 2016 1.160 1.160 1.110 1.110 21,736 -0.04(-3.48%)
Oct 26, 2016 1.150 1.170 1.134 1.150 24,862 -0.02(-1.71%)
Oct 25, 2016 1.150 1.180 1.150 1.170 5,226 +0.01(+0.86%)
Oct 24, 2016 1.150 1.190 1.150 1.160 12,334 +0.00(+0.00%)
Oct 21, 2016 1.180 1.180 1.160 1.160 29,031 -0.04(-3.33%)
Oct 20, 2016 1.190 1.200 1.166 1.200 22,013 +0.01(+0.84%)
Oct 19, 2016 1.230 1.230 1.190 1.190 3,604 +0.00(+0.00%)
Oct 18, 2016 1.210 1.230 1.190 1.190 5,665 -0.02(-1.65%)
Oct 17, 2016 1.190 1.210 1.190 1.210 10,356 +0.02(+1.53%)
Oct 14, 2016 1.210 1.220 1.192 1.192 4,490 -0.01(-0.68%)
Oct 13, 2016 1.220 1.220 1.200 1.200 6,273 -0.02(-1.64%)
Oct 12, 2016 1.214 1.230 1.214 1.220 4,045 +0.01(+0.83%)
Oct 11, 2016 1.170 1.230 1.150 1.210 46,533 +0.05(+4.31%)
Oct 10, 2016 1.160 1.170 1.160 1.160 4,971 +0.00(+0.00%)
Oct 07, 2016 1.150 1.160 1.130 1.160 5,712 +0.03(+2.65%)
Oct 06, 2016 1.165 1.180 1.130 1.130 45,623 -0.03(-2.59%)
Oct 05, 2016 1.150 1.190 1.150 1.160 34,441 -0.02(-1.69%)
Oct 04, 2016 1.185 1.190 1.150 1.180 21,368 +0.02(+1.72%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.