Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Charles & Colvard (NQ: CTHR )

0.3790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 0.3772 0.3849 0.3580 0.3790 235,069 -0.01(-1.56%)
Apr 23, 2024 0.3800 0.3899 0.3730 0.3850 72,893 +0.02(+4.05%)
Apr 22, 2024 0.3500 0.3900 0.3500 0.3700 50,252 +0.02(+4.23%)
Apr 19, 2024 0.3360 0.3598 0.3300 0.3550 232,427 +0.01(+4.08%)
Apr 18, 2024 0.3500 0.3590 0.3393 0.3411 27,474 -0.00(-1.16%)
Apr 17, 2024 0.3400 0.3596 0.3301 0.3451 25,700 +0.01(+1.86%)
Apr 16, 2024 0.3086 0.3400 0.3011 0.3388 125,276 +0.04(+12.19%)
Apr 15, 2024 0.3200 0.3200 0.3001 0.3020 116,964 +0.00(+0.67%)
Apr 12, 2024 0.3171 0.3171 0.2950 0.3000 135,225 -0.00(-0.66%)
Apr 11, 2024 0.3100 0.3209 0.3013 0.3020 110,125 -0.00(-0.33%)
Apr 10, 2024 0.3209 0.3209 0.3010 0.3030 235,309 -0.01(-4.17%)
Apr 09, 2024 0.3290 0.3290 0.3100 0.3162 38,039 +0.00(+0.32%)
Apr 08, 2024 0.3300 0.3390 0.3010 0.3152 173,533 -0.00(-1.53%)
Apr 05, 2024 0.3200 0.3299 0.3166 0.3201 25,869 -0.01(-4.42%)
Apr 04, 2024 0.3251 0.3399 0.3166 0.3349 190,086 +0.01(+2.10%)
Apr 03, 2024 0.3200 0.3489 0.3200 0.3280 54,237 -0.01(-3.24%)
Apr 02, 2024 0.3400 0.3400 0.3280 0.3390 62,328 +0.00(+0.65%)
Apr 01, 2024 0.3450 0.3499 0.3310 0.3368 60,324 -0.00(-1.23%)
Mar 28, 2024 0.3500 0.3669 0.3400 0.3410 133,893 +0.00(+0.26%)
Mar 27, 2024 0.3320 0.3499 0.3300 0.3401 108,555 +0.01(+1.80%)
Mar 26, 2024 0.3400 0.3500 0.3320 0.3341 71,279 -0.01(-1.74%)
Mar 25, 2024 0.3751 0.3751 0.3400 0.3400 137,762 -0.03(-7.86%)
Mar 22, 2024 0.3700 0.3700 0.3511 0.3690 32,566 -0.01(-1.44%)
Mar 21, 2024 0.3502 0.3900 0.3502 0.3744 132,134 +0.02(+6.51%)
Mar 20, 2024 0.3400 0.3599 0.3351 0.3515 86,228 +0.01(+3.05%)
Mar 19, 2024 0.3511 0.3599 0.3411 0.3411 37,736 -0.01(-2.54%)
Mar 18, 2024 0.3633 0.3700 0.3460 0.3500 185,334 +0.00(+1.16%)
Mar 15, 2024 0.3510 0.4000 0.3310 0.3460 98,537 -0.01(-3.35%)
Mar 14, 2024 0.3500 0.3680 0.3500 0.3580 47,016 -0.00(-0.61%)
Mar 13, 2024 0.3680 0.3700 0.3602 0.3602 18,967 +0.01(+2.62%)
Mar 12, 2024 0.3710 0.3810 0.3510 0.3510 83,077 -0.02(-5.14%)
Mar 11, 2024 0.3700 0.3950 0.3650 0.3700 103,604 -0.01(-1.36%)
Mar 08, 2024 0.3800 0.3938 0.3700 0.3751 55,336 -0.00(-0.50%)
Mar 07, 2024 0.3589 0.3800 0.3580 0.3770 112,998 +0.02(+5.31%)
Mar 06, 2024 0.3700 0.3797 0.3550 0.3580 79,903 -0.01(-2.98%)
Mar 05, 2024 0.3600 0.3950 0.3500 0.3690 75,511 +0.01(+1.37%)
Mar 04, 2024 0.3600 0.3698 0.3422 0.3640 87,110 +0.01(+3.38%)
Mar 01, 2024 0.3700 0.3778 0.3427 0.3521 205,576 -0.01(-2.73%)
Feb 29, 2024 0.4160 0.4162 0.3616 0.3620 114,531 -0.06(-13.31%)
Feb 28, 2024 0.3900 0.4300 0.3847 0.4176 148,301 +0.05(+12.56%)
Feb 27, 2024 0.3600 0.4000 0.3600 0.3710 103,535 +0.01(+3.63%)
Feb 26, 2024 0.3600 0.3989 0.3400 0.3580 297,316 +0.01(+1.85%)
Feb 23, 2024 0.3283 0.3800 0.3200 0.3515 509,893 +0.01(+3.84%)
Feb 22, 2024 0.3400 0.3400 0.3010 0.3385 467,178 +0.02(+7.12%)
Feb 21, 2024 0.3440 0.3539 0.3126 0.3160 112,287 -0.03(-7.33%)
Feb 20, 2024 0.3700 0.3700 0.3405 0.3410 64,013 -0.02(-5.01%)
Feb 16, 2024 0.3551 0.3802 0.3398 0.3590 715,335 +0.01(+2.05%)
Feb 15, 2024 0.3800 0.3896 0.3400 0.3518 67,408 -0.03(-6.66%)
Feb 14, 2024 0.3900 0.4050 0.3010 0.3769 558,416 -0.02(-5.80%)
Feb 13, 2024 0.4000 0.4400 0.4000 0.4001 55,713 +0.01(+1.94%)
Feb 12, 2024 0.3904 0.4000 0.3901 0.3925 103,132 +0.00(+0.64%)
Feb 09, 2024 0.3701 0.3995 0.3701 0.3900 79,681 +0.02(+4.28%)
Feb 08, 2024 0.3849 0.3900 0.3700 0.3740 39,209 +0.00(+0.81%)
Feb 07, 2024 0.3800 0.4000 0.3600 0.3710 61,004 -0.01(-3.64%)
Feb 06, 2024 0.3800 0.4000 0.3800 0.3850 33,686 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3990 0.3850 0.3850 20,443 -0.01(-1.28%)
Feb 02, 2024 0.3900 0.4099 0.3800 0.3900 34,900 -0.01(-3.23%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.