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 )

1.850 +0.020 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 10, 2024 1.840 1.886 1.800 1.830 7,577 -0.02(-1.08%)
Jul 09, 2024 1.790 1.870 1.710 1.850 25,761 +0.15(+8.82%)
Jul 08, 2024 1.720 1.840 1.660 1.700 14,805 -0.02(-1.16%)
Jul 05, 2024 1.750 1.894 1.680 1.720 44,741 -0.01(-0.58%)
Jul 03, 2024 1.670 1.730 1.640 1.730 5,153 +0.03(+1.76%)
Jul 02, 2024 1.690 1.710 1.660 1.700 6,420 +0.00(+0.00%)
Jul 01, 2024 1.730 1.740 1.690 1.700 7,677 -0.01(-0.58%)
Jun 28, 2024 1.740 1.770 1.690 1.710 14,873 -0.03(-1.72%)
Jun 27, 2024 1.740 1.850 1.740 1.740 19,422 +0.00(+0.00%)
Jun 26, 2024 1.770 1.830 1.710 1.740 11,226 -0.11(-5.95%)
Jun 25, 2024 1.940 1.940 1.670 1.850 33,038 +0.20(+12.12%)
Jun 24, 2024 1.550 1.650 1.550 1.650 15,931 +0.04(+2.48%)
Jun 21, 2024 1.590 1.660 1.550 1.610 10,611 +0.01(+0.69%)
Jun 20, 2024 1.580 1.600 1.530 1.599 23,677 +0.02(+1.20%)
Jun 18, 2024 1.730 1.730 1.550 1.580 65,462 -0.12(-7.33%)
Jun 17, 2024 1.880 1.960 1.660 1.705 50,972 -0.23(-12.11%)
Jun 14, 2024 1.890 1.980 1.890 1.940 20,717 +0.00(+0.01%)
Jun 13, 2024 2.020 2.100 1.900 1.940 46,677 -0.08(-3.97%)
Jun 12, 2024 2.080 2.120 2.020 2.020 16,729 -0.10(-4.72%)
Jun 11, 2024 2.180 2.180 2.085 2.120 8,258 -0.06(-2.75%)
Jun 10, 2024 2.230 2.260 2.152 2.180 9,651 -0.05(-2.25%)
Jun 07, 2024 2.230 2.300 2.230 2.230 10,780 -0.01(-0.29%)
Jun 06, 2024 2.230 2.330 2.230 2.236 14,822 +0.01(+0.29%)
Jun 05, 2024 2.260 2.260 2.200 2.230 9,503 -0.04(-1.76%)
Jun 04, 2024 2.180 2.370 2.180 2.270 32,559 +0.12(+5.58%)
Jun 03, 2024 2.160 2.370 2.100 2.150 48,256 +0.00(+0.00%)
May 31, 2024 2.130 2.250 2.100 2.150 35,359 -0.02(-0.92%)
May 30, 2024 2.320 2.387 2.110 2.170 72,923 -0.16(-6.87%)
May 29, 2024 2.330 2.440 2.320 2.330 9,474 +0.00(+0.00%)
May 28, 2024 2.390 2.460 2.310 2.330 23,067 -0.04(-1.85%)
May 24, 2024 2.350 2.400 2.310 2.374 32,250 +0.03(+1.45%)
May 23, 2024 2.380 2.520 2.310 2.340 18,123 +0.00(+0.00%)
May 22, 2024 2.400 2.400 2.318 2.340 22,215 -0.06(-2.50%)
May 21, 2024 2.360 2.460 2.330 2.400 36,590 -0.02(-0.83%)
May 20, 2024 2.580 2.690 2.340 2.420 73,658 -0.18(-6.92%)
May 17, 2024 2.750 2.850 2.430 2.600 103,076 +2.30(+767.24%)
May 16, 2024 0.2780 0.3200 0.2700 0.2998 816,644 +0.03(+11.08%)
May 15, 2024 0.2850 0.2900 0.2610 0.2699 692,011 -0.01(-4.66%)
May 14, 2024 0.2720 0.2990 0.2720 0.2831 115,158 +0.00(+1.11%)
May 13, 2024 0.2925 0.3000 0.2700 0.2800 279,750 -0.01(-1.96%)
May 10, 2024 0.3020 0.3030 0.2851 0.2856 70,692 -0.01(-2.79%)
May 09, 2024 0.2900 0.2998 0.2815 0.2938 124,955 +0.00(+1.56%)
May 08, 2024 0.2990 0.3000 0.2860 0.2893 190,897 -0.00(-1.26%)
May 07, 2024 0.3199 0.3199 0.2917 0.2930 95,976 -0.01(-3.30%)
May 06, 2024 0.3030 0.3200 0.3000 0.3030 118,578 -0.00(-0.79%)
May 03, 2024 0.3200 0.3463 0.2902 0.3054 276,305 -0.04(-12.37%)
May 02, 2024 0.3559 0.3560 0.3352 0.3485 77,541 -0.01(-2.11%)
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.