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 )

2.600 +2.300 (+766.67%)
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 31, 2018 0.8500 0.9100 0.8300 0.8500 82,200 -0.02(-2.30%)
Dec 28, 2018 0.8700 0.9300 0.8000 0.8700 32,400 +0.00(+0.00%)
Dec 27, 2018 0.8700 0.9300 0.8500 0.8700 25,925 +0.00(+0.00%)
Dec 26, 2018 0.8500 0.8900 0.8400 0.8700 36,070 +0.02(+2.35%)
Dec 24, 2018 0.8500 0.8800 0.8500 0.8500 31,000 +0.00(+0.00%)
Dec 21, 2018 0.8800 0.9300 0.8500 0.8500 48,900 -0.08(-8.59%)
Dec 20, 2018 0.8760 0.9299 0.8576 0.9299 23,497 -0.02(-2.12%)
Dec 19, 2018 0.8500 0.9500 0.8500 0.9500 34,943 +0.10(+11.75%)
Dec 18, 2018 0.8901 0.9199 0.8500 0.8501 35,204 -0.02(-1.87%)
Dec 17, 2018 0.9200 0.9200 0.8663 0.8663 26,429 -0.03(-3.74%)
Dec 14, 2018 0.8900 0.9000 0.8800 0.9000 22,400 +0.01(+1.12%)
Dec 13, 2018 0.9300 0.9300 0.8800 0.8900 14,721 -0.03(-2.73%)
Dec 12, 2018 0.9299 0.9300 0.8950 0.9150 16,023 +0.01(+0.55%)
Dec 11, 2018 0.9200 0.9300 0.8800 0.9100 18,919 -0.03(-3.19%)
Dec 10, 2018 0.9300 0.9400 0.8800 0.9400 25,130 +0.04(+4.44%)
Dec 07, 2018 0.8900 0.9200 0.8900 0.9000 15,600 -0.02(-2.17%)
Dec 06, 2018 0.8900 0.9268 0.8800 0.9200 12,548 +0.03(+3.37%)
Dec 04, 2018 0.9300 0.9400 0.8900 0.8900 6,300 -0.05(-5.32%)
Dec 03, 2018 0.9050 0.9400 0.9050 0.9400 35,433 +0.00(+0.00%)
Nov 30, 2018 0.9700 0.9700 0.9050 0.9400 60,900 -0.01(-1.05%)
Nov 29, 2018 0.8900 0.9600 0.8900 0.9500 16,653 +0.06(+6.74%)
Nov 28, 2018 0.9500 0.9500 0.8900 0.8900 3,951 -0.04(-4.30%)
Nov 27, 2018 0.9100 0.9500 0.8902 0.9300 30,929 +0.02(+2.20%)
Nov 26, 2018 0.8902 0.9300 0.8902 0.9100 7,833 +0.00(+0.00%)
Nov 23, 2018 0.9100 0.9100 0.9100 72 +0.00(+0.00%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 20, 2018 0.9400 0.9500 0.9100 0.9100 1,457 -0.03(-3.19%)
Nov 19, 2018 0.8800 1.000 0.8710 0.9400 100,198 +0.01(+1.08%)
Nov 16, 2018 0.9100 0.9400 0.9100 0.9300 4,500 +0.00(+0.00%)
Nov 15, 2018 0.9450 0.9450 0.9230 0.9300 3,481 +0.03(+3.33%)
Nov 14, 2018 0.9200 0.9446 0.9000 0.9000 127,524 -0.00(-0.50%)
Nov 13, 2018 0.9200 0.9900 0.9000 0.9045 15,080 -0.01(-1.33%)
Nov 12, 2018 0.9800 0.9800 0.9167 0.9167 85,689 -0.05(-5.49%)
Nov 09, 2018 0.9600 1.000 0.9600 0.9700 22,500 -0.03(-2.99%)
Nov 08, 2018 0.9600 0.9999 0.9600 0.9999 21,381 -0.01(-0.51%)
Nov 07, 2018 1.040 1.040 0.9700 1.005 13,040 +0.00(+0.50%)
Nov 06, 2018 1.000 1.020 1.000 1.000 19,831 +0.00(+0.00%)
Nov 05, 2018 1.060 1.060 0.9450 1.000 83,725 -0.06(-5.84%)
Nov 02, 2018 0.9400 1.150 0.9350 1.062 179,500 +0.13(+14.19%)
Nov 01, 2018 0.9120 0.9499 0.8820 0.9300 41,641 -0.02(-2.09%)
Oct 31, 2018 0.8901 0.9500 0.8754 0.9499 30,438 +0.07(+7.53%)
Oct 30, 2018 0.9182 0.9239 0.8740 0.8834 52,708 +0.01(+1.02%)
Oct 29, 2018 0.9200 0.9300 0.8600 0.8745 12,102 -0.05(-5.46%)
Oct 26, 2018 0.9300 0.9300 0.8500 0.9250 48,300 +0.02(+2.77%)
Oct 25, 2018 0.8500 0.9400 0.8500 0.9001 163,234 +0.06(+6.77%)
Oct 24, 2018 0.8499 0.8499 0.8400 0.8430 31,385 +0.01(+1.44%)
Oct 23, 2018 0.8400 0.8500 0.8310 0.8310 35,440 -0.02(-2.24%)
Oct 22, 2018 0.8545 0.8899 0.8500 0.8500 21,746 +0.00(+0.00%)
Oct 19, 2018 0.8700 0.8900 0.8500 0.8500 92,800 -0.02(-2.30%)
Oct 18, 2018 0.9100 0.9100 0.8600 0.8700 57,566 +0.01(+0.93%)
Oct 17, 2018 0.8663 0.9126 0.8600 0.8620 157,920 +0.00(+0.23%)
Oct 16, 2018 0.8620 0.9100 0.8475 0.8600 83,618 -0.02(-2.27%)
Oct 15, 2018 0.8810 0.9100 0.8620 0.8800 13,882 -0.06(-6.38%)
Oct 12, 2018 0.8400 0.9400 0.8400 0.9400 44,100 +0.07(+8.06%)
Oct 11, 2018 0.8600 0.8793 0.8300 0.8699 44,894 +0.01(+1.15%)
Oct 10, 2018 0.8800 0.9050 0.8600 0.8600 25,756 -0.02(-2.17%)
Oct 09, 2018 0.9050 0.9050 0.8791 0.8791 6,416 -0.03(-2.86%)
Oct 08, 2018 0.8790 0.9050 0.8601 0.9050 6,650 +0.03(+2.96%)
Oct 05, 2018 0.9010 0.9050 0.8790 0.8790 2,200 -0.00(-0.11%)
Oct 04, 2018 0.9100 0.9100 0.8800 0.8800 4,008 -0.02(-2.21%)
Oct 03, 2018 0.8800 0.8999 0.8601 0.8999 31,157 -0.00(-0.01%)
Oct 02, 2018 0.8800 0.9060 0.8600 0.9000 7,414 +0.02(+2.27%)
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.