Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 28, 2022 1.800 1.870 1.770 1.770 38,715 -0.02(-1.12%)
Feb 25, 2022 1.790 1.850 1.790 1.790 55,154 +0.00(+0.00%)
Feb 24, 2022 1.700 1.830 1.700 1.790 105,720 +0.07(+4.07%)
Feb 23, 2022 1.850 1.850 1.720 1.720 183,522 -0.12(-6.52%)
Feb 22, 2022 1.900 1.900 1.830 1.840 45,441 -0.06(-3.16%)
Feb 18, 2022 1.900 0 +0.06(+3.26%)
Feb 17, 2022 1.910 1.924 1.830 1.840 68,588 -0.07(-3.66%)
Feb 16, 2022 1.880 1.930 1.839 1.910 64,966 +0.05(+2.69%)
Feb 15, 2022 1.840 1.890 1.830 1.860 56,387 +0.05(+2.76%)
Feb 14, 2022 1.820 1.870 1.810 1.810 49,548 -0.01(-0.55%)
Feb 11, 2022 1.910 1.910 1.820 1.820 110,962 -0.09(-4.71%)
Feb 10, 2022 1.920 1.970 1.880 1.910 93,200 -0.02(-1.04%)
Feb 09, 2022 1.880 1.950 1.860 1.930 66,645 +0.03(+1.58%)
Feb 08, 2022 1.950 1.960 1.868 1.900 105,912 -0.01(-0.52%)
Feb 07, 2022 1.910 1.920 1.810 1.910 256,140 +0.01(+0.53%)
Feb 04, 2022 2.100 2.200 1.880 1.900 450,522 -0.34(-15.18%)
Feb 03, 2022 2.400 2.240 175,447 -0.16(-6.67%)
Feb 02, 2022 2.440 2.460 2.336 2.400 67,001 -0.02(-0.83%)
Feb 01, 2022 2.450 2.470 2.350 2.420 58,217 +0.01(+0.41%)
Jan 31, 2022 2.150 2.560 2.410 166,305 +0.27(+12.62%)
Jan 28, 2022 2.190 2.300 2.110 2.140 223,025 -0.12(-5.31%)
Jan 27, 2022 2.340 2.370 2.250 2.260 44,038 -0.05(-2.16%)
Jan 26, 2022 2.380 2.490 2.310 2.310 74,278 -0.02(-0.86%)
Jan 25, 2022 2.300 2.370 2.295 2.330 60,218 +0.03(+1.30%)
Jan 24, 2022 2.360 2.380 2.210 2.300 143,724 -0.13(-5.35%)
Jan 21, 2022 2.450 2.500 2.350 2.430 201,604 -0.02(-0.82%)
Jan 20, 2022 2.440 2.510 2.430 2.450 202,570 -0.01(-0.41%)
Jan 19, 2022 2.520 2.580 2.410 2.460 119,843 -0.07(-2.77%)
Jan 18, 2022 2.520 2.550 2.520 2.530 33,666 -0.02(-0.78%)
Jan 14, 2022 2.550 0 -0.05(-1.92%)
Jan 13, 2022 2.620 2.660 2.560 2.600 83,041 -0.06(-2.26%)
Jan 12, 2022 2.680 2.755 2.640 2.660 88,709 +0.00(+0.00%)
Jan 11, 2022 2.560 2.720 2.530 2.660 88,919 +0.07(+2.70%)
Jan 10, 2022 2.670 2.670 2.560 2.590 100,419 -0.04(-1.52%)
Jan 07, 2022 2.700 2.732 2.630 2.630 62,004 -0.10(-3.66%)
Jan 06, 2022 2.790 2.860 2.730 2.730 119,971 -0.09(-3.19%)
Jan 05, 2022 2.870 2.900 2.780 2.820 69,720 -0.05(-1.74%)
Jan 04, 2022 2.920 2.920 2.861 2.870 81,352 -0.01(-0.35%)
Jan 03, 2022 2.890 2.900 2.809 2.880 51,256 -0.01(-0.35%)
Dec 31, 2021 2.950 3.010 2.830 2.890 80,701 -0.09(-3.02%)
Dec 30, 2021 2.990 3.040 2.970 2.980 112,917 -0.05(-1.65%)
Dec 29, 2021 2.970 3.030 2.930 3.030 65,215 +0.06(+2.02%)
Dec 28, 2021 2.920 3.020 2.910 2.970 148,167 +0.03(+1.02%)
Dec 27, 2021 2.850 2.980 2.848 2.940 150,491 +0.06(+2.08%)
Dec 23, 2021 2.800 2.940 2.760 2.880 61,322 +0.12(+4.35%)
Dec 22, 2021 2.740 2.790 2.735 2.760 50,041 +0.02(+0.73%)
Dec 21, 2021 2.680 2.740 2.650 2.740 61,126 +0.08(+3.01%)
Dec 20, 2021 2.670 2.670 2.570 2.660 94,076 -0.01(-0.37%)
Dec 17, 2021 2.570 2.680 2.510 2.670 212,587 +0.06(+2.30%)
Dec 16, 2021 2.700 2.750 2.570 2.610 81,231 -0.09(-3.33%)
Dec 15, 2021 2.750 2.760 2.590 2.700 241,366 -0.07(-2.53%)
Dec 14, 2021 2.830 2.830 2.735 2.770 65,249 -0.07(-2.46%)
Dec 13, 2021 2.950 2.990 2.780 2.840 192,293 -0.09(-3.07%)
Dec 10, 2021 2.850 2.990 2.840 2.930 123,725 +0.09(+3.17%)
Dec 09, 2021 2.880 2.900 2.840 2.840 65,252 -0.06(-2.07%)
Dec 08, 2021 2.940 2.960 2.870 2.900 57,268 -0.07(-2.36%)
Dec 07, 2021 2.910 3.000 2.870 2.970 191,331 +0.17(+6.07%)
Dec 06, 2021 2.920 2.920 2.740 2.800 342,796 -0.07(-2.44%)
Dec 03, 2021 2.950 2.950 2.830 2.870 138,151 -0.07(-2.38%)
Dec 02, 2021 3.040 3.060 2.920 2.940 137,982 -0.03(-1.01%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.