Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

1.420 +0.090 (+6.77%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 8, 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 (%)
Apr 30, 2021 31.80 32.70 31.30 31.40 20,170 -0.40(-1.26%)
Apr 29, 2021 31.80 31.90 30.00 31.80 20,408 +0.80(+2.58%)
Apr 28, 2021 31.10 31.70 29.50 31.00 25,866 -0.30(-0.96%)
Apr 27, 2021 29.40 31.90 28.80 31.30 43,078 +2.00(+6.83%)
Apr 26, 2021 29.10 29.90 29.00 29.30 13,211 +0.20(+0.69%)
Apr 23, 2021 28.80 29.90 28.75 29.10 24,580 +0.10(+0.34%)
Apr 22, 2021 28.90 29.80 28.20 29.00 11,983 +0.10(+0.35%)
Apr 21, 2021 28.10 29.50 27.90 28.90 12,210 +1.00(+3.58%)
Apr 20, 2021 29.80 29.80 27.10 27.90 62,857 -1.90(-6.38%)
Apr 19, 2021 30.50 30.50 29.21 29.80 30,228 -0.70(-2.30%)
Apr 16, 2021 30.00 30.80 29.10 30.50 19,300 +0.90(+3.04%)
Apr 15, 2021 32.10 32.10 29.60 29.60 39,415 -2.20(-6.92%)
Apr 14, 2021 30.00 32.50 29.30 31.80 46,334 +1.80(+6.00%)
Apr 13, 2021 30.00 30.30 29.00 30.00 23,239 +0.20(+0.67%)
Apr 12, 2021 30.80 31.20 29.50 29.80 42,718 -1.60(-5.10%)
Apr 09, 2021 31.00 32.00 30.70 31.40 23,990 +0.40(+1.29%)
Apr 08, 2021 32.60 33.30 30.10 31.00 51,552 -1.00(-3.12%)
Apr 07, 2021 30.00 34.30 29.60 32.00 74,783 +2.20(+7.38%)
Apr 06, 2021 29.50 30.00 29.00 29.80 18,752 +0.30(+1.02%)
Apr 05, 2021 29.50 30.00 28.90 29.50 19,375 +0.20(+0.68%)
Apr 01, 2021 30.70 30.90 29.00 29.30 32,050 -0.30(-1.01%)
Mar 31, 2021 28.30 30.90 28.20 29.60 56,422 +2.10(+7.64%)
Mar 30, 2021 27.40 28.00 27.00 27.50 10,201 +0.00(+0.00%)
Mar 29, 2021 28.50 29.50 27.30 27.50 28,253 -1.10(-3.85%)
Mar 26, 2021 29.70 29.90 28.20 28.60 18,990 -0.60(-2.05%)
Mar 25, 2021 28.30 29.95 27.30 29.20 54,210 +0.80(+2.82%)
Mar 24, 2021 28.50 29.50 27.60 28.40 32,139 +0.10(+0.35%)
Mar 23, 2021 28.90 29.30 27.90 28.30 46,000 -0.40(-1.39%)
Mar 22, 2021 31.40 32.00 28.30 28.70 57,585 -2.40(-7.72%)
Mar 19, 2021 27.20 31.80 27.15 31.10 129,660 +5.00(+19.16%)
Mar 18, 2021 27.80 27.90 25.50 26.10 52,880 -1.70(-6.12%)
Mar 17, 2021 26.80 28.10 25.70 27.80 50,730 +0.40(+1.46%)
Mar 16, 2021 31.20 32.00 25.60 27.40 258,949 -4.00(-12.74%)
Mar 15, 2021 28.90 32.90 28.70 31.40 160,225 +2.80(+9.79%)
Mar 12, 2021 28.50 28.70 27.63 28.60 42,070 +0.00(+0.00%)
Mar 11, 2021 27.80 29.00 26.60 28.60 66,681 +1.50(+5.54%)
Mar 10, 2021 28.50 29.50 26.45 27.10 79,092 -0.90(-3.21%)
Mar 09, 2021 25.50 29.50 25.00 28.00 264,571 +3.50(+14.29%)
Mar 08, 2021 22.70 24.90 22.30 24.50 79,272 +1.90(+8.41%)
Mar 05, 2021 22.70 22.90 20.50 22.60 69,870 -0.20(-0.88%)
Mar 04, 2021 23.14 23.68 21.70 22.80 55,429 -0.60(-2.56%)
Mar 03, 2021 24.50 25.20 22.80 23.40 36,418 -1.20(-4.88%)
Mar 02, 2021 25.30 25.90 24.10 24.60 54,725 -0.60(-2.38%)
Mar 01, 2021 24.00 25.50 24.00 25.20 90,687 +1.40(+5.88%)
Feb 26, 2021 22.80 24.00 22.30 23.80 61,200 +2.00(+9.17%)
Feb 25, 2021 23.20 23.30 21.70 21.80 40,830 -1.40(-6.03%)
Feb 24, 2021 22.30 23.40 21.90 23.20 55,896 +1.10(+4.98%)
Feb 23, 2021 22.00 22.30 20.20 22.10 58,058 -0.90(-3.91%)
Feb 22, 2021 22.40 23.50 21.80 23.00 67,792 +0.10(+0.44%)
Feb 19, 2021 22.30 23.45 21.80 22.90 50,810 +0.40(+1.78%)
Feb 18, 2021 23.40 23.50 22.10 22.50 82,929 -1.20(-5.06%)
Feb 17, 2021 23.90 24.00 22.60 23.70 70,626 -0.80(-3.27%)
Feb 16, 2021 23.60 24.50 23.10 24.50 85,905 +1.10(+4.70%)
Feb 12, 2021 23.50 24.70 23.15 23.40 61,190 -0.10(-0.43%)
Feb 11, 2021 25.50 25.50 23.50 23.50 101,603 -1.10(-4.47%)
Feb 10, 2021 26.90 26.90 23.80 24.60 109,360 -2.00(-7.52%)
Feb 09, 2021 24.90 27.00 23.80 26.60 150,045 +1.60(+6.40%)
Feb 08, 2021 23.80 25.00 22.80 25.00 201,788 +1.10(+4.60%)
Feb 05, 2021 24.20 24.50 22.00 23.90 308,450 +3.50(+17.16%)
Feb 04, 2021 23.50 23.90 17.50 20.40 477,183 -2.90(-12.45%)
Feb 03, 2021 23.80 25.00 22.10 23.30 313,315 +2.30(+10.95%)
Feb 02, 2021 18.30 21.50 17.80 21.00 519,651 +3.10(+17.32%)
Feb 01, 2021 18.20 18.20 16.70 17.90 59,161 +0.60(+3.47%)
Jan 29, 2021 16.90 18.43 16.50 17.30 84,490 +0.50(+2.98%)
Jan 28, 2021 16.70 16.90 15.70 16.80 37,432 +0.10(+0.60%)
Jan 27, 2021 15.20 16.90 15.00 16.70 110,497 +2.00(+13.61%)
Jan 26, 2021 14.60 14.80 14.20 14.70 18,993 +0.20(+1.38%)
Jan 25, 2021 14.30 14.80 14.20 14.50 18,796 +0.10(+0.69%)
Jan 22, 2021 14.20 14.50 13.60 14.40 23,340 +0.50(+3.60%)
Jan 21, 2021 13.50 14.10 13.30 13.90 38,179 +0.50(+3.73%)
Jan 20, 2021 13.30 13.50 13.14 13.40 12,922 +0.10(+0.75%)
Jan 19, 2021 13.70 13.70 13.00 13.30 17,566 -0.20(-1.48%)
Jan 15, 2021 13.30 13.70 13.00 13.50 20,210 +0.30(+2.27%)
Jan 14, 2021 13.30 13.50 13.00 13.20 10,211 -0.10(-0.75%)
Jan 13, 2021 13.10 13.40 13.00 13.30 11,039 +0.20(+1.53%)
Jan 12, 2021 13.20 13.30 13.00 13.10 8,830 +0.00(+0.00%)
Jan 11, 2021 13.00 13.40 13.00 13.10 11,867 -0.30(-2.24%)
Jan 08, 2021 13.50 13.70 12.80 13.40 35,170 -0.10(-0.74%)
Jan 07, 2021 13.10 13.50 12.90 13.50 29,940 +0.60(+4.65%)
Jan 06, 2021 12.60 13.20 12.60 12.90 18,558 +0.20(+1.57%)
Jan 05, 2021 12.50 12.96 12.42 12.70 13,016 +0.20(+1.60%)
Jan 04, 2021 12.50 12.60 12.20 12.50 12,603 +0.20(+1.63%)
Dec 31, 2020 12.30 12.30 12.30 25,799 -0.30(-2.38%)
Dec 30, 2020 13.00 13.02 12.20 12.60 25,799 +0.00(+0.00%)
Dec 29, 2020 12.80 13.60 12.40 12.60 31,639 -0.20(-1.56%)
Dec 28, 2020 13.40 13.40 12.80 12.80 14,200 -0.40(-3.03%)
Dec 24, 2020 13.00 13.30 12.90 13.20 6,860 +0.40(+3.12%)
Dec 23, 2020 13.10 13.20 12.70 12.80 15,525 -0.30(-2.29%)
Dec 22, 2020 12.80 13.10 12.70 13.10 6,444 +0.20(+1.55%)
Dec 21, 2020 12.70 13.10 12.70 12.90 12,264 -0.10(-0.77%)
Dec 18, 2020 13.10 13.41 13.00 13.00 9,400 +0.10(+0.78%)
Dec 17, 2020 13.30 13.39 12.80 12.90 10,622 -0.50(-3.73%)
Dec 16, 2020 13.50 13.60 13.30 13.40 10,934 +0.00(+0.00%)
Dec 15, 2020 12.90 13.50 12.80 13.40 30,642 +0.40(+3.08%)
Dec 14, 2020 13.20 13.20 12.80 13.00 7,682 -0.10(-0.76%)
Dec 11, 2020 13.10 13.30 12.80 13.10 15,930 +0.10(+0.77%)
Dec 10, 2020 13.00 13.10 12.70 13.00 13,510 +0.20(+1.56%)
Dec 09, 2020 12.80 13.10 12.70 12.80 16,681 +0.40(+3.23%)
Dec 08, 2020 12.00 12.50 11.90 12.40 16,756 +0.30(+2.48%)
Dec 07, 2020 12.20 12.50 11.80 12.10 19,132 -0.20(-1.63%)
Dec 04, 2020 12.50 12.73 12.13 12.30 13,970 -0.10(-0.81%)
Dec 03, 2020 12.10 12.90 12.10 12.40 42,575 +0.40(+3.33%)
Dec 02, 2020 11.70 12.00 11.60 12.00 14,204 +0.40(+3.45%)
Dec 01, 2020 11.80 12.10 11.50 11.60 8,953 -0.10(-0.85%)
Nov 30, 2020 12.30 12.30 11.50 11.70 22,359 -0.40(-3.31%)
Nov 27, 2020 12.50 12.50 12.00 12.10 5,870 -0.40(-3.20%)
Nov 25, 2020 12.00 12.50 11.90 12.50 30,780 +0.40(+3.31%)
Nov 24, 2020 11.30 12.30 11.30 12.10 49,141 +0.70(+6.14%)
Nov 23, 2020 10.60 11.40 10.60 11.40 17,053 +0.50(+4.59%)
Nov 20, 2020 11.00 11.20 10.70 10.90 17,950 -0.30(-2.68%)
Nov 19, 2020 11.60 11.60 10.50 11.20 23,373 -0.40(-3.45%)
Nov 18, 2020 11.60 11.80 11.10 11.60 40,520 +0.10(+0.87%)
Nov 17, 2020 10.50 11.50 10.10 11.50 72,420 +1.20(+11.65%)
Nov 16, 2020 10.60 10.70 10.30 10.30 23,892 -0.10(-0.96%)
Nov 13, 2020 10.70 10.70 10.10 10.40 53,160 +0.40(+4.00%)
Nov 12, 2020 10.40 10.60 9.900 10.00 58,771 +0.20(+2.02%)
Nov 11, 2020 10.20 10.40 9.770 9.802 26,372 -0.30(-2.95%)
Nov 10, 2020 10.00 10.50 9.803 10.10 8,654 +0.14(+1.38%)
Nov 09, 2020 9.890 10.20 9.700 9.963 21,134 +0.01(+0.10%)
Nov 06, 2020 10.20 10.30 9.502 9.953 100,080 +0.85(+9.37%)
Nov 05, 2020 8.600 9.400 8.600 9.100 68,828 +0.59(+6.97%)
Nov 04, 2020 8.430 8.698 8.430 8.507 9,374 -0.12(-1.43%)
Nov 03, 2020 8.554 8.708 8.321 8.630 6,488 +0.08(+0.90%)
Nov 02, 2020 8.500 8.720 8.100 8.553 3,159 +0.05(+0.62%)
Oct 30, 2020 8.600 8.900 8.500 8.500 12,330 -0.10(-1.17%)
Oct 29, 2020 8.241 9.000 8.241 8.601 18,111 +0.35(+4.20%)
Oct 28, 2020 8.600 8.600 8.101 8.254 14,307 -0.45(-5.12%)
Oct 27, 2020 8.557 8.940 8.367 8.699 11,079 +0.13(+1.53%)
Oct 26, 2020 8.790 9.000 8.331 8.568 10,518 -0.24(-2.77%)
Oct 23, 2020 8.915 8.999 8.800 8.812 4,590 -0.10(-1.16%)
Oct 22, 2020 8.702 9.300 8.600 8.915 73,017 +0.20(+2.35%)
Oct 21, 2020 8.601 8.898 8.600 8.710 2,934 +0.00(+0.05%)
Oct 20, 2020 8.619 8.899 8.601 8.706 3,791 +0.09(+1.01%)
Oct 19, 2020 8.500 8.900 8.302 8.619 18,235 -0.29(-3.26%)
Oct 16, 2020 8.950 9.299 8.755 8.909 7,790 -0.14(-1.56%)
Oct 15, 2020 9.000 9.200 8.700 9.050 3,929 +0.14(+1.57%)
Oct 14, 2020 8.898 8.910 8.751 8.910 7,164 +0.11(+1.24%)
Oct 13, 2020 8.815 8.946 8.551 8.801 14,563 -0.10(-1.11%)
Oct 12, 2020 9.400 9.400 8.600 8.900 29,988 -0.20(-2.20%)
Oct 09, 2020 9.135 9.298 8.956 9.100 4,960 +0.21(+2.34%)
Oct 08, 2020 9.530 9.630 8.860 8.892 15,452 -0.31(-3.35%)
Oct 07, 2020 10.00 10.00 9.100 9.200 19,015 -0.20(-2.13%)
Oct 06, 2020 8.900 10.00 8.900 9.400 57,931 +0.51(+5.74%)
Oct 05, 2020 8.930 9.000 8.805 8.890 6,779 +0.09(+1.02%)
Oct 02, 2020 8.500 9.025 8.421 8.800 22,750 -0.05(-0.53%)
Oct 01, 2020 8.300 8.901 8.300 8.847 26,434 +0.65(+7.88%)
Sep 30, 2020 8.200 8.399 7.886 8.201 6,029 -0.10(-1.18%)
Sep 29, 2020 8.400 8.400 8.200 8.299 3,811 -0.10(-1.20%)
Sep 28, 2020 8.300 8.400 8.200 8.400 5,697 +0.19(+2.31%)
Sep 25, 2020 8.300 8.300 8.032 8.210 5,570 -0.04(-0.52%)
Sep 24, 2020 8.450 8.450 7.990 8.253 7,739 -0.19(-2.22%)
Sep 23, 2020 8.800 9.000 8.340 8.440 11,376 -0.36(-4.09%)
Sep 22, 2020 8.200 8.800 8.000 8.800 14,485 +0.50(+6.01%)
Sep 21, 2020 8.499 8.499 7.800 8.301 18,380 -0.52(-5.91%)
Sep 18, 2020 8.301 9.480 8.218 8.822 123,340 +0.52(+6.30%)
Sep 17, 2020 8.300 8.588 8.010 8.299 17,687 +0.20(+2.46%)
Sep 16, 2020 7.850 8.360 7.387 8.100 40,250 +0.20(+2.53%)
Sep 15, 2020 7.300 9.200 7.300 7.900 76,701 +0.89(+12.70%)
Sep 14, 2020 6.900 7.252 6.702 7.010 10,166 +0.19(+2.73%)
Sep 11, 2020 6.790 6.997 6.700 6.824 7,980 +0.12(+1.81%)
Sep 10, 2020 6.730 8.179 6.701 6.703 39,474 +0.06(+0.93%)
Sep 09, 2020 6.602 6.829 6.600 6.641 12,530 +0.04(+0.62%)
Sep 08, 2020 6.800 6.800 6.300 6.600 44,426 -0.23(-3.37%)
Sep 04, 2020 7.100 7.100 6.596 6.830 52,820 +0.03(+0.44%)
Sep 03, 2020 7.010 7.010 6.752 6.800 45,154 -0.20(-2.86%)
Sep 02, 2020 6.900 7.300 6.900 7.000 35,928 +0.08(+1.14%)
Sep 01, 2020 6.900 7.010 6.775 6.921 12,335 +0.02(+0.30%)
Aug 31, 2020 7.300 7.300 6.800 6.900 21,376 +0.01(+0.16%)
Aug 28, 2020 6.940 7.150 6.756 6.889 33,880 +0.09(+1.31%)
Aug 27, 2020 6.871 7.160 6.770 6.800 17,940 +0.02(+0.29%)
Aug 26, 2020 7.000 7.177 6.752 6.780 22,227 -0.22(-3.12%)
Aug 25, 2020 7.111 7.192 6.954 6.998 14,468 -0.10(-1.44%)
Aug 24, 2020 7.100 7.100 6.900 7.100 9,860 -0.10(-1.39%)
Aug 21, 2020 7.170 7.400 6.950 7.200 17,370 +0.02(+0.26%)
Aug 20, 2020 6.900 7.430 6.900 7.181 44,628 +0.22(+3.22%)
Aug 19, 2020 6.990 7.000 6.850 6.957 5,435 -0.08(-1.11%)
Aug 18, 2020 6.850 7.048 6.806 7.035 2,715 +0.15(+2.16%)
Aug 17, 2020 6.753 6.920 6.753 6.886 8,516 +0.06(+0.82%)
Aug 14, 2020 7.098 7.098 6.815 6.830 16,140 -0.12(-1.73%)
Aug 13, 2020 6.902 7.000 6.814 6.950 7,660 +0.09(+1.31%)
Aug 12, 2020 6.800 7.000 6.752 6.860 17,379 +0.04(+0.51%)
Aug 11, 2020 7.200 7.200 6.752 6.825 50,308 -0.33(-4.55%)
Aug 10, 2020 7.051 7.200 7.050 7.150 13,326 +0.12(+1.68%)
Aug 07, 2020 7.112 7.250 7.002 7.032 7,610 -0.12(-1.62%)
Aug 06, 2020 7.201 7.250 7.100 7.148 3,972 -0.10(-1.39%)
Aug 05, 2020 7.190 7.249 7.112 7.249 5,775 +0.05(+0.68%)
Aug 04, 2020 7.000 7.200 7.000 7.200 7,565 +0.20(+2.86%)
Aug 03, 2020 7.400 7.400 7.000 7.000 30,380 -0.27(-3.73%)
Jul 31, 2020 7.289 7.450 7.138 7.271 11,700 +0.06(+0.89%)
Jul 30, 2020 7.200 7.280 7.100 7.207 5,362 +0.02(+0.26%)
Jul 29, 2020 7.300 7.340 7.113 7.188 8,243 -0.11(-1.53%)
Jul 28, 2020 7.200 7.498 7.200 7.300 5,688 +0.10(+1.33%)
Jul 27, 2020 7.400 7.400 7.201 7.204 10,924 -0.04(-0.54%)
Jul 24, 2020 7.203 7.469 7.200 7.243 8,460 -0.06(-0.79%)
Jul 23, 2020 7.420 7.500 7.239 7.301 13,684 -0.02(-0.29%)
Jul 22, 2020 7.240 8.300 7.202 7.322 82,624 +0.12(+1.69%)
Jul 21, 2020 7.300 7.500 7.152 7.200 17,097 -0.14(-1.88%)
Jul 20, 2020 7.074 7.667 7.040 7.338 58,820 +0.31(+4.46%)
Jul 17, 2020 7.250 7.250 7.001 7.025 8,390 -0.01(-0.17%)
Jul 16, 2020 7.120 7.374 6.954 7.037 23,962 -0.16(-2.26%)
Jul 15, 2020 7.103 7.399 6.856 7.200 35,056 +0.00(+0.01%)
Jul 14, 2020 6.990 7.299 6.901 7.199 12,362 +0.30(+4.33%)
Jul 13, 2020 7.200 7.600 6.900 6.900 82,471 -0.23(-3.24%)
Jul 10, 2020 7.042 7.294 6.910 7.131 13,660 +0.13(+1.86%)
Jul 09, 2020 6.911 7.361 6.800 7.001 70,585 +0.10(+1.46%)
Jul 08, 2020 7.000 7.100 6.900 6.900 13,120 -0.09(-1.29%)
Jul 07, 2020 7.170 7.200 6.900 6.990 15,121 -0.02(-0.30%)
Jul 06, 2020 7.090 7.500 6.900 7.011 51,726 -0.01(-0.16%)
Jul 02, 2020 7.000 7.300 6.950 7.022 25,700 +0.02(+0.31%)
Jul 01, 2020 7.200 7.300 7.000 7.000 14,918 -0.30(-4.11%)
Jun 30, 2020 7.099 7.500 6.841 7.300 42,413 +0.30(+4.29%)
Jun 29, 2020 7.100 7.100 6.800 7.000 45,291 +0.11(+1.52%)
Jun 26, 2020 7.079 7.316 6.710 6.895 161,130 -0.04(-0.59%)
Jun 25, 2020 7.011 7.398 6.860 6.936 132,419 -0.06(-0.91%)
Jun 24, 2020 7.100 7.600 6.800 7.000 109,783 -0.10(-1.41%)
Jun 23, 2020 7.100 7.200 7.000 7.100 17,438 +0.00(+0.00%)
Jun 22, 2020 7.000 7.398 7.000 7.100 19,451 +0.05(+0.74%)
Jun 19, 2020 7.399 7.598 7.000 7.048 24,280 -0.21(-2.88%)
Jun 18, 2020 7.600 7.600 7.200 7.257 15,305 -0.43(-5.53%)
Jun 17, 2020 7.682 7.870 7.650 7.682 10,807 +0.04(+0.54%)
Jun 16, 2020 8.000 8.297 6.838 7.641 27,281 -0.17(-2.19%)
Jun 15, 2020 7.984 8.100 7.600 7.812 10,614 -0.07(-0.90%)
Jun 12, 2020 7.220 8.068 7.220 7.883 27,230 +0.14(+1.77%)
Jun 11, 2020 8.347 8.797 6.815 7.746 50,590 -1.19(-13.36%)
Jun 10, 2020 9.550 9.550 8.756 8.940 50,110 -0.44(-4.71%)
Jun 09, 2020 10.00 10.00 8.805 9.382 52,643 +0.01(+0.16%)
Jun 08, 2020 10.50 11.00 9.215 9.367 295,392 +1.47(+18.54%)
Jun 05, 2020 7.000 8.600 6.600 7.902 111,170 +0.90(+12.89%)
Jun 04, 2020 6.900 7.000 6.700 7.000 13,891 +0.10(+1.45%)
Jun 03, 2020 6.700 7.000 6.700 6.900 26,501 +0.00(+0.00%)
Jun 02, 2020 6.900 7.000 6.700 6.900 11,138 -0.08(-1.20%)
Jun 01, 2020 6.800 7.079 6.701 6.984 10,658 +0.18(+2.71%)
May 29, 2020 6.780 6.867 6.519 6.800 20,810 +0.10(+1.49%)
May 28, 2020 7.000 7.098 6.501 6.700 36,319 -0.11(-1.62%)
May 27, 2020 6.912 6.997 6.700 6.810 19,281 -0.23(-3.27%)
May 26, 2020 7.000 7.100 6.811 7.040 9,696 +0.14(+2.03%)
May 22, 2020 7.200 7.431 6.711 6.900 102,450 -1.50(-17.86%)
May 21, 2020 8.700 8.800 8.200 8.400 56,374 +0.20(+2.45%)
May 20, 2020 8.200 8.388 7.900 8.199 15,806 +0.26(+3.22%)
May 19, 2020 7.498 8.502 7.498 7.943 38,491 +0.58(+7.95%)
May 18, 2020 7.500 7.690 7.214 7.358 22,035 +0.35(+5.07%)
May 15, 2020 6.900 7.300 6.900 7.003 3,970 -0.70(-9.05%)
May 14, 2020 7.100 7.200 6.900 7.700 4,601 +0.70(+10.00%)
May 13, 2020 7.500 7.500 6.800 7.000 9,834 -0.53(-7.09%)
May 12, 2020 7.725 7.797 7.301 7.534 5,631 +0.03(+0.45%)
May 11, 2020 7.100 8.000 7.000 7.500 41,259 +0.29(+4.09%)
May 08, 2020 7.300 7.300 7.011 7.205 9,100 +0.00(+0.07%)
May 07, 2020 7.151 7.250 6.800 7.200 9,101 +0.25(+3.58%)
May 06, 2020 6.899 7.195 6.800 6.951 8,757 +0.35(+5.33%)
May 05, 2020 7.101 7.305 6.512 6.599 24,381 -0.40(-5.73%)
May 04, 2020 7.080 7.390 6.873 7.000 8,414 +0.10(+1.42%)
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.