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 (%)
Jul 29, 2011 2.310 2.480 2.250 2.450 44,844 +0.09(+3.81%)
Jul 28, 2011 2.200 2.480 2.180 2.360 39,587 +0.20(+9.26%)
Jul 27, 2011 2.160 2.300 2.020 2.160 164,183 -0.04(-1.82%)
Jul 26, 2011 2.300 2.310 2.120 2.200 109,742 -0.11(-4.76%)
Jul 25, 2011 2.300 2.370 2.210 2.310 207,895 -0.01(-0.43%)
Jul 22, 2011 2.310 2.350 2.300 2.320 12,230 -0.02(-0.85%)
Jul 21, 2011 2.340 2.550 2.340 2.340 16,323 +0.00(+0.00%)
Jul 20, 2011 2.530 2.550 2.290 2.340 391,882 -0.09(-3.70%)
Jul 19, 2011 2.500 2.540 2.320 2.430 80,112 -0.02(-0.82%)
Jul 18, 2011 2.560 2.560 2.433 2.450 37,674 -0.10(-3.92%)
Jul 15, 2011 2.550 2.620 2.500 2.550 14,460 -0.02(-0.78%)
Jul 14, 2011 2.550 2.570 2.440 2.570 4,900 +0.02(+0.78%)
Jul 13, 2011 2.610 2.640 2.540 2.550 15,760 +0.01(+0.39%)
Jul 12, 2011 2.610 2.700 2.540 2.540 11,509 -0.11(-4.15%)
Jul 11, 2011 2.640 2.700 2.570 2.650 11,400 -0.02(-0.75%)
Jul 08, 2011 2.660 2.700 2.595 2.670 7,719 -0.04(-1.48%)
Jul 07, 2011 2.690 2.730 2.620 2.710 7,891 +0.08(+3.04%)
Jul 06, 2011 2.670 2.710 2.620 2.630 8,451 -0.05(-1.87%)
Jul 05, 2011 2.780 2.780 2.630 2.680 16,277 -0.07(-2.55%)
Jul 01, 2011 2.700 2.850 2.690 2.750 14,030 +0.02(+0.73%)
Jun 30, 2011 2.720 2.740 2.660 2.730 25,662 +0.00(+0.00%)
Jun 29, 2011 2.650 2.730 2.650 2.730 7,663 +0.03(+1.11%)
Jun 28, 2011 2.700 2.705 2.670 2.700 16,243 -0.01(-0.37%)
Jun 27, 2011 2.700 2.747 2.700 2.710 17,186 -0.04(-1.45%)
Jun 24, 2011 2.700 2.750 2.700 2.750 3,489 +0.00(+0.00%)
Jun 23, 2011 2.650 2.750 2.620 2.750 7,496 +0.04(+1.44%)
Jun 22, 2011 2.670 2.730 2.650 2.711 13,600 +0.01(+0.41%)
Jun 21, 2011 2.700 2.720 2.630 2.700 26,884 -0.01(-0.22%)
Jun 20, 2011 2.700 2.779 2.670 2.706 12,357 +0.01(+0.22%)
Jun 17, 2011 2.610 2.700 2.550 2.700 10,479 +0.10(+3.84%)
Jun 16, 2011 2.560 2.630 2.550 2.600 21,200 +0.00(+0.00%)
Jun 15, 2011 2.460 2.600 2.460 2.600 90,672 +0.07(+2.77%)
Jun 14, 2011 2.710 2.710 2.510 2.530 138,104 -0.22(-8.00%)
Jun 13, 2011 2.680 2.750 2.600 2.750 34,947 +0.06(+2.23%)
Jun 10, 2011 2.631 2.710 2.630 2.690 38,508 +0.04(+1.51%)
Jun 09, 2011 2.580 2.700 2.550 2.650 26,970 +0.04(+1.53%)
Jun 08, 2011 2.650 2.650 2.500 2.610 11,384 +0.06(+2.35%)
Jun 07, 2011 2.590 2.600 2.550 2.550 3,876 -0.04(-1.54%)
Jun 06, 2011 2.640 2.740 2.530 2.590 30,328 -0.03(-1.15%)
Jun 03, 2011 2.600 2.660 2.600 2.620 2,986 -0.12(-4.38%)
May 24, 2011 2.820 2.820 2.700 2.740 70,477 -0.07(-2.49%)
May 23, 2011 2.850 2.860 2.790 2.810 36,655 -0.04(-1.40%)
May 20, 2011 2.940 2.940 2.850 2.850 4,610 -0.10(-3.39%)
May 19, 2011 2.930 2.960 2.900 2.950 27,805 +0.05(+1.69%)
May 18, 2011 2.866 2.930 2.866 2.901 10,746 +0.04(+1.43%)
May 17, 2011 2.850 2.870 2.800 2.860 34,732 +0.03(+1.06%)
May 16, 2011 2.890 2.890 2.830 2.830 35,233 -0.06(-2.08%)
May 13, 2011 2.890 2.900 2.850 2.890 6,095 +0.04(+1.40%)
May 12, 2011 2.900 2.900 2.850 2.850 4,963 -0.04(-1.38%)
May 11, 2011 2.850 2.890 2.850 2.890 23,148 +0.04(+1.40%)
May 10, 2011 2.860 2.860 2.850 2.850 12,368 -0.01(-0.35%)
May 09, 2011 2.840 2.970 2.820 2.860 24,255 +0.06(+2.14%)
May 06, 2011 2.810 2.850 2.800 2.800 15,788 +0.00(+0.00%)
May 05, 2011 2.790 2.820 2.770 2.800 7,247 +0.00(+0.00%)
May 04, 2011 2.840 2.851 2.800 2.800 31,059 -0.02(-0.71%)
May 03, 2011 2.860 2.860 2.770 2.820 8,331 -0.07(-2.42%)
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.