Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Charles & Colvard (NQ: CTHR )

2.340 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Feb 28, 2017 1.130 1.140 1.050 1.080 42,164 -0.07(-6.09%)
Feb 27, 2017 1.150 1.150 1.100 1.150 9,615 -0.01(-0.86%)
Feb 24, 2017 1.110 1.160 1.110 1.160 31,245 +0.05(+4.27%)
Feb 23, 2017 1.160 1.160 1.020 1.113 50,225 -0.04(-3.26%)
Feb 22, 2017 1.120 1.190 1.120 1.150 14,773 +0.01(+0.79%)
Feb 21, 2017 1.165 1.190 1.140 1.141 38,670 -0.02(-1.64%)
Feb 17, 2017 1.160 1.160 1.160 0 +0.07(+6.42%)
Feb 16, 2017 1.070 1.150 1.070 1.090 58,605 +0.01(+0.93%)
Feb 15, 2017 1.050 1.110 1.050 1.080 79,539 -0.03(-2.70%)
Feb 14, 2017 1.040 1.125 1.040 1.110 36,577 +0.09(+8.82%)
Feb 13, 2017 1.122 1.122 1.010 1.020 107,022 +0.01(+0.99%)
Feb 10, 2017 1.048 1.190 1.000 1.010 498,065 -0.03(-2.88%)
Feb 09, 2017 1.030 1.110 1.000 1.040 108,819 +0.02(+1.96%)
Feb 08, 2017 1.030 1.090 1.000 1.020 86,802 -0.02(-1.92%)
Feb 07, 2017 1.090 1.090 0.9417 1.040 147,926 -0.02(-1.89%)
Feb 06, 2017 1.030 1.090 1.030 1.060 126,892 +0.01(+0.95%)
Feb 03, 2017 1.080 1.090 1.010 1.050 21,000 -0.01(-0.94%)
Feb 02, 2017 1.010 1.080 1.000 1.060 78,441 +0.07(+7.10%)
Feb 01, 2017 0.9800 0.9900 0.9615 0.9897 10,309 +0.05(+5.29%)
Jan 31, 2017 0.9400 0.9600 0.9400 0.9400 7,937 +0.00(+0.00%)
Jan 30, 2017 0.9600 0.9800 0.9400 0.9400 8,216 -0.04(-4.08%)
Jan 27, 2017 1.000 1.040 0.9700 0.9800 52,181 +0.01(+0.82%)
Jan 26, 2017 1.010 1.010 0.9563 0.9720 11,190 -0.02(-1.82%)
Jan 25, 2017 0.9900 1.010 0.9548 0.9900 43,413 +0.00(+0.00%)
Jan 24, 2017 0.9698 0.9900 0.9500 0.9900 24,614 +0.02(+2.07%)
Jan 23, 2017 0.9401 0.9699 0.9400 0.9699 10,699 +0.03(+3.17%)
Jan 20, 2017 0.9885 0.9900 0.9230 0.9401 10,052 -0.03(-3.08%)
Jan 19, 2017 0.9915 1.000 0.9200 0.9700 11,496 -0.02(-2.02%)
Jan 18, 2017 1.010 1.030 0.9900 0.9900 10,713 -0.02(-1.98%)
Jan 17, 2017 1.040 1.040 0.9701 1.010 30,794 -0.03(-2.88%)
Jan 13, 2017 1.040 1.040 1.040 0 +0.07(+7.73%)
Jan 12, 2017 0.9700 0.9893 0.9654 0.9654 20,836 -0.02(-2.50%)
Jan 11, 2017 1.050 1.050 0.9200 0.9902 126,708 -0.07(-6.58%)
Jan 10, 2017 1.070 1.100 1.031 1.060 21,557 -0.01(-0.93%)
Jan 09, 2017 1.090 1.100 1.064 1.070 3,210 -0.02(-1.83%)
Jan 06, 2017 1.080 1.120 1.070 1.090 55,379 +0.00(+0.00%)
Jan 05, 2017 1.070 1.119 1.051 1.090 22,012 +0.00(+0.00%)
Jan 04, 2017 1.100 1.130 1.090 1.090 38,419 -0.01(-0.92%)
Jan 03, 2017 1.090 1.120 1.080 1.100 65,936 +0.00(+0.01%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.