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

Charles & Colvard (NQ: CTHR )

0.2938 +0.0045 (+1.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
Oct 30, 2020 0.8600 0.8900 0.8500 0.8500 123,300 -0.01(-1.17%)
Oct 29, 2020 0.8241 0.9000 0.8241 0.8601 181,116 +0.03(+4.20%)
Oct 28, 2020 0.8600 0.8600 0.8101 0.8254 143,075 -0.04(-5.12%)
Oct 27, 2020 0.8557 0.8940 0.8367 0.8699 110,799 +0.01(+1.53%)
Oct 26, 2020 0.8790 0.9000 0.8331 0.8568 105,183 -0.02(-2.77%)
Oct 23, 2020 0.8915 0.8999 0.8800 0.8812 45,900 -0.01(-1.16%)
Oct 22, 2020 0.8702 0.9300 0.8600 0.8915 730,172 +0.02(+2.35%)
Oct 21, 2020 0.8601 0.8898 0.8600 0.8710 29,347 +0.00(+0.05%)
Oct 20, 2020 0.8619 0.8899 0.8601 0.8706 37,919 +0.01(+1.01%)
Oct 19, 2020 0.8500 0.8900 0.8302 0.8619 182,357 -0.03(-3.26%)
Oct 16, 2020 0.8950 0.9299 0.8755 0.8909 77,900 -0.01(-1.56%)
Oct 15, 2020 0.9000 0.9200 0.8700 0.9050 39,295 +0.01(+1.57%)
Oct 14, 2020 0.8898 0.8910 0.8751 0.8910 71,644 +0.01(+1.24%)
Oct 13, 2020 0.8815 0.8946 0.8551 0.8801 145,639 -0.01(-1.11%)
Oct 12, 2020 0.9400 0.9400 0.8600 0.8900 299,888 -0.02(-2.20%)
Oct 09, 2020 0.9135 0.9298 0.8956 0.9100 49,600 +0.02(+2.34%)
Oct 08, 2020 0.9530 0.9630 0.8860 0.8892 154,524 -0.03(-3.35%)
Oct 07, 2020 1.000 1.000 0.9100 0.9200 190,154 -0.02(-2.13%)
Oct 06, 2020 0.8900 1.000 0.8900 0.9400 579,312 +0.05(+5.74%)
Oct 05, 2020 0.8930 0.9000 0.8805 0.8890 67,799 +0.01(+1.02%)
Oct 02, 2020 0.8500 0.9025 0.8421 0.8800 227,500 -0.00(-0.53%)
Oct 01, 2020 0.8300 0.8901 0.8300 0.8847 264,349 +0.06(+7.88%)
Sep 30, 2020 0.8200 0.8399 0.7886 0.8201 60,293 -0.01(-1.18%)
Sep 29, 2020 0.8400 0.8400 0.8200 0.8299 38,114 -0.01(-1.20%)
Sep 28, 2020 0.8300 0.8400 0.8200 0.8400 56,972 +0.02(+2.31%)
Sep 25, 2020 0.8300 0.8300 0.8032 0.8210 55,700 -0.00(-0.52%)
Sep 24, 2020 0.8450 0.8450 0.7990 0.8253 77,395 -0.02(-2.22%)
Sep 23, 2020 0.8800 0.9000 0.8340 0.8440 113,765 -0.04(-4.09%)
Sep 22, 2020 0.8200 0.8800 0.8000 0.8800 144,852 +0.05(+6.01%)
Sep 21, 2020 0.8499 0.8499 0.7800 0.8301 183,808 -0.05(-5.91%)
Sep 18, 2020 0.8301 0.9480 0.8218 0.8822 1,233,400 +0.05(+6.30%)
Sep 17, 2020 0.8300 0.8588 0.8010 0.8299 176,873 +0.02(+2.46%)
Sep 16, 2020 0.7850 0.8360 0.7387 0.8100 402,508 +0.02(+2.53%)
Sep 15, 2020 0.7300 0.9200 0.7300 0.7900 767,019 +0.09(+12.70%)
Sep 14, 2020 0.6900 0.7252 0.6702 0.7010 101,668 +0.02(+2.73%)
Sep 11, 2020 0.6790 0.6997 0.6700 0.6824 79,800 +0.01(+1.81%)
Sep 10, 2020 0.6730 0.8179 0.6701 0.6703 394,748 +0.01(+0.93%)
Sep 09, 2020 0.6602 0.6829 0.6600 0.6641 125,309 +0.00(+0.62%)
Sep 08, 2020 0.6800 0.6800 0.6300 0.6600 444,268 -0.02(-3.37%)
Sep 04, 2020 0.7100 0.7100 0.6596 0.6830 528,200 +0.00(+0.44%)
Sep 03, 2020 0.7010 0.7010 0.6752 0.6800 451,540 -0.02(-2.86%)
Sep 02, 2020 0.6900 0.7300 0.6900 0.7000 359,288 +0.01(+1.14%)
Sep 01, 2020 0.6900 0.7010 0.6775 0.6921 123,353 +0.00(+0.30%)
Aug 31, 2020 0.7300 0.7300 0.6800 0.6900 213,766 +0.00(+0.16%)
Aug 28, 2020 0.6940 0.7150 0.6756 0.6889 338,800 +0.01(+1.31%)
Aug 27, 2020 0.6871 0.7160 0.6770 0.6800 179,406 +0.00(+0.29%)
Aug 26, 2020 0.7000 0.7177 0.6752 0.6780 222,276 -0.02(-3.12%)
Aug 25, 2020 0.7111 0.7192 0.6954 0.6998 144,685 -0.01(-1.44%)
Aug 24, 2020 0.7100 0.7100 0.6900 0.7100 98,602 -0.01(-1.39%)
Aug 21, 2020 0.7170 0.7400 0.6950 0.7200 173,700 +0.00(+0.26%)
Aug 20, 2020 0.6900 0.7430 0.6900 0.7181 446,289 +0.02(+3.22%)
Aug 19, 2020 0.6990 0.7000 0.6850 0.6957 54,356 -0.01(-1.11%)
Aug 18, 2020 0.6850 0.7048 0.6806 0.7035 27,157 +0.01(+2.16%)
Aug 17, 2020 0.6753 0.6920 0.6753 0.6886 85,162 +0.01(+0.82%)
Aug 14, 2020 0.7098 0.7098 0.6815 0.6830 161,400 -0.01(-1.73%)
Aug 13, 2020 0.6902 0.7000 0.6814 0.6950 76,605 +0.01(+1.31%)
Aug 12, 2020 0.6800 0.7000 0.6752 0.6860 173,792 +0.00(+0.51%)
Aug 11, 2020 0.7200 0.7200 0.6752 0.6825 503,085 -0.03(-4.55%)
Aug 10, 2020 0.7051 0.7200 0.7050 0.7150 133,261 +0.01(+1.68%)
Aug 07, 2020 0.7112 0.7250 0.7002 0.7032 76,100 -0.01(-1.62%)
Aug 06, 2020 0.7201 0.7250 0.7100 0.7148 39,727 -0.01(-1.39%)
Aug 05, 2020 0.7190 0.7249 0.7112 0.7249 57,752 +0.00(+0.68%)
Aug 04, 2020 0.7000 0.7200 0.7000 0.7200 75,659 +0.02(+2.86%)
Aug 03, 2020 0.7400 0.7400 0.7000 0.7000 303,802 -0.03(-3.73%)
Jul 31, 2020 0.7289 0.7450 0.7138 0.7271 117,000 +0.01(+0.89%)
Jul 30, 2020 0.7200 0.7280 0.7100 0.7207 53,621 +0.00(+0.26%)
Jul 29, 2020 0.7300 0.7340 0.7113 0.7188 82,431 -0.01(-1.53%)
Jul 28, 2020 0.7200 0.7498 0.7200 0.7300 56,887 +0.01(+1.33%)
Jul 27, 2020 0.7400 0.7400 0.7201 0.7204 109,244 -0.00(-0.54%)
Jul 24, 2020 0.7203 0.7469 0.7200 0.7243 84,600 -0.01(-0.79%)
Jul 23, 2020 0.7420 0.7500 0.7239 0.7301 136,843 -0.00(-0.29%)
Jul 22, 2020 0.7240 0.8300 0.7202 0.7322 826,247 +0.01(+1.69%)
Jul 21, 2020 0.7300 0.7500 0.7152 0.7200 170,977 -0.01(-1.88%)
Jul 20, 2020 0.7074 0.7667 0.7040 0.7338 588,208 +0.03(+4.46%)
Jul 17, 2020 0.7250 0.7250 0.7001 0.7025 83,900 -0.00(-0.17%)
Jul 16, 2020 0.7120 0.7374 0.6954 0.7037 239,625 -0.02(-2.26%)
Jul 15, 2020 0.7103 0.7399 0.6856 0.7200 350,565 +0.00(+0.01%)
Jul 14, 2020 0.6990 0.7299 0.6901 0.7199 123,624 +0.03(+4.33%)
Jul 13, 2020 0.7200 0.7600 0.6900 0.6900 824,712 -0.02(-3.24%)
Jul 10, 2020 0.7042 0.7294 0.6910 0.7131 136,600 +0.01(+1.86%)
Jul 09, 2020 0.6911 0.7361 0.6800 0.7001 705,856 +0.01(+1.46%)
Jul 08, 2020 0.7000 0.7100 0.6900 0.6900 131,208 -0.01(-1.29%)
Jul 07, 2020 0.7170 0.7200 0.6900 0.6990 151,218 -0.00(-0.30%)
Jul 06, 2020 0.7090 0.7500 0.6900 0.7011 517,269 -0.00(-0.16%)
Jul 02, 2020 0.7000 0.7300 0.6950 0.7022 257,000 +0.00(+0.31%)
Jul 01, 2020 0.7200 0.7300 0.7000 0.7000 149,187 -0.03(-4.11%)
Jun 30, 2020 0.7099 0.7500 0.6841 0.7300 424,131 +0.03(+4.29%)
Jun 29, 2020 0.7100 0.7100 0.6800 0.7000 452,917 +0.01(+1.52%)
Jun 26, 2020 0.7079 0.7316 0.6710 0.6895 1,611,300 -0.00(-0.59%)
Jun 25, 2020 0.7011 0.7398 0.6860 0.6936 1,324,198 -0.01(-0.91%)
Jun 24, 2020 0.7100 0.7600 0.6800 0.7000 1,097,832 -0.01(-1.41%)
Jun 23, 2020 0.7100 0.7200 0.7000 0.7100 174,388 +0.00(+0.00%)
Jun 22, 2020 0.7000 0.7398 0.7000 0.7100 194,515 +0.01(+0.74%)
Jun 19, 2020 0.7399 0.7598 0.7000 0.7048 242,800 -0.02(-2.88%)
Jun 18, 2020 0.7600 0.7600 0.7200 0.7257 153,057 -0.04(-5.53%)
Jun 17, 2020 0.7682 0.7870 0.7650 0.7682 108,079 +0.00(+0.54%)
Jun 16, 2020 0.8000 0.8297 0.6838 0.7641 272,816 -0.02(-2.19%)
Jun 15, 2020 0.7984 0.8100 0.7600 0.7812 106,145 -0.01(-0.90%)
Jun 12, 2020 0.7220 0.8068 0.7220 0.7883 272,300 +0.01(+1.77%)
Jun 11, 2020 0.8347 0.8797 0.6815 0.7746 505,908 -0.12(-13.36%)
Jun 10, 2020 0.9550 0.9550 0.8756 0.8940 501,105 -0.04(-4.71%)
Jun 09, 2020 1.000 1.000 0.8805 0.9382 526,437 +0.00(+0.16%)
Jun 08, 2020 1.050 1.100 0.9215 0.9367 2,953,920 +0.15(+18.54%)
Jun 05, 2020 0.7000 0.8600 0.6600 0.7902 1,111,700 +0.09(+12.89%)
Jun 04, 2020 0.6900 0.7000 0.6700 0.7000 138,916 +0.01(+1.45%)
Jun 03, 2020 0.6700 0.7000 0.6700 0.6900 265,017 +0.00(+0.00%)
Jun 02, 2020 0.6900 0.7000 0.6700 0.6900 111,387 -0.01(-1.20%)
Jun 01, 2020 0.6800 0.7079 0.6701 0.6984 106,587 +0.02(+2.71%)
May 29, 2020 0.6780 0.6867 0.6519 0.6800 208,100 +0.01(+1.49%)
May 28, 2020 0.7000 0.7098 0.6501 0.6700 363,195 -0.01(-1.62%)
May 27, 2020 0.6912 0.6997 0.6700 0.6810 192,816 -0.02(-3.27%)
May 26, 2020 0.7000 0.7100 0.6811 0.7040 96,963 +0.01(+2.03%)
May 22, 2020 0.7200 0.7431 0.6711 0.6900 1,024,500 -0.15(-17.86%)
May 21, 2020 0.8700 0.8800 0.8200 0.8400 563,744 +0.02(+2.45%)
May 20, 2020 0.8200 0.8388 0.7900 0.8199 158,068 +0.03(+3.22%)
May 19, 2020 0.7498 0.8502 0.7498 0.7943 384,917 +0.06(+7.95%)
May 18, 2020 0.7500 0.7690 0.7214 0.7358 220,356 +0.04(+5.07%)
May 15, 2020 0.6900 0.7300 0.6900 0.7003 39,700 -0.07(-9.05%)
May 14, 2020 0.7100 0.7200 0.6900 0.7700 46,013 +0.07(+10.00%)
May 13, 2020 0.7500 0.7500 0.6800 0.7000 98,347 -0.05(-7.09%)
May 12, 2020 0.7725 0.7797 0.7301 0.7534 56,315 +0.00(+0.45%)
May 11, 2020 0.7100 0.8000 0.7000 0.7500 412,597 +0.03(+4.09%)
May 08, 2020 0.7300 0.7300 0.7011 0.7205 91,000 +0.00(+0.07%)
May 07, 2020 0.7151 0.7250 0.6800 0.7200 91,016 +0.02(+3.58%)
May 06, 2020 0.6899 0.7195 0.6800 0.6951 87,570 +0.04(+5.33%)
May 05, 2020 0.7101 0.7305 0.6512 0.6599 243,816 -0.04(-5.73%)
May 04, 2020 0.7080 0.7390 0.6873 0.7000 84,140 +0.01(+1.42%)
May 01, 2020 0.7199 0.7199 0.6801 0.6902 50,200 -0.03(-4.13%)
Apr 30, 2020 0.7300 0.7301 0.6921 0.7199 105,032 +0.00(+0.57%)
Apr 29, 2020 0.7000 0.7400 0.7000 0.7158 193,714 +0.01(+1.68%)
Apr 28, 2020 0.7245 0.7300 0.7000 0.7040 76,773 +0.01(+2.03%)
Apr 27, 2020 0.7200 0.7500 0.6900 0.6900 340,316 -0.01(-1.43%)
Apr 24, 2020 0.7000 0.7300 0.6653 0.7000 268,800 +0.02(+3.34%)
Apr 23, 2020 0.6598 0.6900 0.6423 0.6774 183,145 +0.01(+1.10%)
Apr 22, 2020 0.6680 0.6997 0.6500 0.6700 22,544 -0.01(-1.46%)
Apr 21, 2020 0.6700 0.6799 0.6200 0.6799 116,491 +0.03(+4.54%)
Apr 20, 2020 0.7000 0.7000 0.6500 0.6504 70,690 -0.03(-5.08%)
Apr 17, 2020 0.6517 0.7099 0.6500 0.6852 347,600 +0.04(+5.42%)
Apr 16, 2020 0.6300 0.6800 0.6300 0.6500 73,858 +0.02(+3.17%)
Apr 15, 2020 0.6370 0.6600 0.6022 0.6300 82,212 +0.01(+0.80%)
Apr 14, 2020 0.6220 0.6780 0.6220 0.6250 133,018 -0.02(-2.34%)
Apr 13, 2020 0.6600 0.6800 0.6000 0.6400 108,872 -0.03(-3.90%)
Apr 09, 2020 0.6840 0.6840 0.6600 0.6660 124,100 +0.00(+0.11%)
Apr 08, 2020 0.7090 0.7090 0.6500 0.6653 149,285 -0.03(-4.88%)
Apr 07, 2020 0.6920 0.7099 0.6726 0.6994 58,593 +0.02(+2.85%)
Apr 06, 2020 0.7000 0.7100 0.6422 0.6800 130,912 -0.02(-2.87%)
Apr 03, 2020 0.6999 0.7099 0.6900 0.7001 290,500 +0.06(+9.34%)
Apr 02, 2020 0.6898 0.6998 0.6351 0.6403 90,565 -0.05(-7.20%)
Apr 01, 2020 0.6633 0.7099 0.6633 0.6900 33,880 +0.01(+2.00%)
Mar 31, 2020 0.6700 0.7099 0.6222 0.6765 84,971 +0.02(+2.50%)
Mar 30, 2020 0.6900 0.7000 0.6200 0.6600 72,412 -0.02(-3.55%)
Mar 27, 2020 0.6752 0.7000 0.6620 0.6843 71,100 -0.01(-0.83%)
Mar 26, 2020 0.6878 0.7000 0.6205 0.6900 181,710 +0.02(+2.47%)
Mar 25, 2020 0.6317 0.7000 0.6040 0.6734 287,183 +0.04(+5.88%)
Mar 24, 2020 0.6300 0.6449 0.6000 0.6360 106,085 +0.01(+2.07%)
Mar 23, 2020 0.6401 0.6499 0.6200 0.6231 136,507 -0.02(-2.56%)
Mar 20, 2020 0.6302 0.6499 0.6200 0.6395 200,800 +0.02(+2.95%)
Mar 19, 2020 0.6309 0.6598 0.6200 0.6212 108,576 +0.00(+0.19%)
Mar 18, 2020 0.6600 0.6900 0.6200 0.6200 160,396 -0.07(-10.00%)
Mar 17, 2020 0.6631 0.6900 0.6501 0.6889 189,904 +0.00(+0.28%)
Mar 16, 2020 0.6500 0.6923 0.6500 0.6870 178,673 -0.01(-1.80%)
Mar 13, 2020 0.7400 0.7400 0.6500 0.6996 551,000 +0.02(+2.88%)
Mar 12, 2020 0.7400 0.7596 0.6752 0.6800 360,113 -0.08(-9.97%)
Mar 11, 2020 0.7700 0.7919 0.7403 0.7553 250,093 -0.02(-3.17%)
Mar 10, 2020 0.8000 0.8100 0.7500 0.7800 316,278 -0.01(-0.64%)
Mar 09, 2020 0.8300 0.8329 0.7800 0.7850 222,822 -0.04(-4.35%)
Mar 06, 2020 0.8432 0.8594 0.8207 0.8207 156,100 -0.00(-0.52%)
Mar 05, 2020 0.8600 0.8600 0.8212 0.8250 190,225 -0.01(-0.83%)
Mar 04, 2020 0.8600 0.8600 0.7800 0.8319 459,311 -0.03(-3.74%)
Mar 03, 2020 0.8600 0.8686 0.8416 0.8642 121,461 +0.01(+0.78%)
Mar 02, 2020 0.8600 0.8650 0.8200 0.8575 347,079 -0.01(-1.44%)
Feb 28, 2020 0.8600 0.8700 0.8301 0.8700 92,600 +0.02(+2.64%)
Feb 27, 2020 0.8500 0.8890 0.8201 0.8476 252,786 -0.00(-0.28%)
Feb 26, 2020 0.9000 0.9000 0.8500 0.8500 99,297 -0.00(-0.26%)
Feb 25, 2020 0.9124 0.9250 0.8500 0.8522 710,350 -0.06(-6.35%)
Feb 24, 2020 0.9150 0.9395 0.9100 0.9100 85,076 -0.01(-0.56%)
Feb 21, 2020 0.9248 0.9497 0.9150 0.9151 85,500 -0.01(-1.07%)
Feb 20, 2020 0.9700 0.9797 0.9247 0.9250 106,935 -0.00(-0.22%)
Feb 19, 2020 0.9263 0.9560 0.9100 0.9270 314,115 +0.00(+0.42%)
Feb 18, 2020 0.9535 0.9688 0.9110 0.9231 433,298 -0.03(-2.80%)
Feb 14, 2020 0.9600 0.9998 0.9300 0.9497 332,500 -0.04(-4.07%)
Feb 13, 2020 0.9900 1.000 0.9839 0.9900 141,504 +0.02(+1.96%)
Feb 12, 2020 1.000 1.010 0.9700 0.9710 108,989 -0.02(-1.65%)
Feb 11, 2020 0.9700 1.000 0.9650 0.9873 439,296 +0.02(+1.71%)
Feb 10, 2020 0.9930 1.070 0.9400 0.9707 820,118 -0.12(-10.94%)
Feb 07, 2020 1.260 1.265 0.9900 1.090 2,247,600 -0.43(-28.29%)
Feb 06, 2020 1.540 1.550 1.500 1.520 390,498 -0.01(-0.65%)
Feb 05, 2020 1.550 1.565 1.520 1.530 122,629 -0.01(-0.65%)
Feb 04, 2020 1.560 1.600 1.540 1.540 241,413 -0.01(-0.65%)
Feb 03, 2020 1.530 1.570 1.525 1.550 147,703 +0.04(+2.65%)
Jan 31, 2020 1.510 1.540 1.510 1.510 36,700 +0.00(+0.00%)
Jan 30, 2020 1.520 1.530 1.510 1.510 58,654 +0.00(+0.00%)
Jan 29, 2020 1.500 1.570 1.500 1.510 58,903 -0.03(-1.95%)
Jan 28, 2020 1.560 1.570 1.520 1.540 26,275 +0.00(+0.00%)
Jan 27, 2020 1.520 1.570 1.511 1.540 104,396 +0.01(+0.65%)
Jan 24, 2020 1.510 1.530 1.510 1.530 84,100 +0.01(+0.66%)
Jan 23, 2020 1.490 1.530 1.490 1.520 29,063 +0.01(+0.66%)
Jan 22, 2020 1.560 1.560 1.470 1.510 209,087 -0.06(-3.82%)
Jan 21, 2020 1.550 1.570 1.520 1.570 58,962 +0.02(+1.29%)
Jan 17, 2020 1.530 1.550 1.460 1.550 121,200 +0.05(+3.33%)
Jan 16, 2020 1.450 1.550 1.450 1.500 177,429 +0.05(+3.45%)
Jan 15, 2020 1.440 1.470 1.437 1.450 116,733 +0.02(+1.40%)
Jan 14, 2020 1.430 1.440 1.420 1.430 67,622 +0.01(+0.70%)
Jan 13, 2020 1.430 1.440 1.410 1.420 32,454 -0.02(-1.05%)
Jan 10, 2020 1.436 1.440 1.410 1.435 35,000 +0.01(+0.35%)
Jan 09, 2020 1.450 1.450 1.410 1.430 22,475 -0.01(-0.69%)
Jan 08, 2020 1.450 1.460 1.430 1.440 52,919 +0.00(+0.00%)
Jan 07, 2020 1.450 1.460 1.433 1.440 43,163 +0.01(+0.72%)
Jan 06, 2020 1.410 1.440 1.410 1.430 25,846 +0.02(+1.40%)
Jan 03, 2020 1.440 1.450 1.410 1.410 64,600 -0.04(-2.62%)
Jan 02, 2020 1.450 1.480 1.410 1.448 64,823 +0.03(+1.97%)
Dec 31, 2019 1.420 1.440 1.407 1.420 104,800 +0.01(+0.71%)
Dec 30, 2019 1.390 1.410 1.380 1.410 46,486 +0.03(+2.17%)
Dec 27, 2019 1.420 1.420 1.380 1.380 39,200 -0.02(-1.43%)
Dec 26, 2019 1.400 1.410 1.380 1.400 39,769 -0.01(-0.71%)
Dec 24, 2019 1.390 1.420 1.380 1.410 33,700 +0.03(+2.17%)
Dec 23, 2019 1.390 1.410 1.380 1.380 34,732 +0.00(+0.00%)
Dec 20, 2019 1.390 1.410 1.380 1.380 46,100 -0.01(-0.72%)
Dec 19, 2019 1.390 1.400 1.390 1.390 24,718 -0.01(-0.71%)
Dec 18, 2019 1.380 1.400 1.370 1.400 20,777 +0.03(+2.19%)
Dec 17, 2019 1.380 1.390 1.350 1.370 56,717 -0.02(-1.44%)
Dec 16, 2019 1.360 1.420 1.350 1.390 128,287 -0.04(-2.80%)
Dec 13, 2019 1.410 1.430 1.390 1.430 14,500 +0.03(+2.14%)
Dec 12, 2019 1.390 1.420 1.390 1.400 39,065 -0.01(-0.71%)
Dec 11, 2019 1.410 1.430 1.390 1.410 17,738 +0.02(+1.44%)
Dec 10, 2019 1.430 1.460 1.390 1.390 59,949 -0.05(-3.47%)
Dec 09, 2019 1.430 1.457 1.410 1.440 35,458 +0.02(+1.41%)
Dec 06, 2019 1.440 1.447 1.410 1.420 68,900 -0.01(-0.70%)
Dec 05, 2019 1.460 1.460 1.430 1.430 15,640 -0.02(-1.38%)
Dec 04, 2019 1.470 1.470 1.450 1.450 28,375 -0.04(-2.68%)
Dec 03, 2019 1.450 1.490 1.450 1.490 35,723 +0.00(+0.00%)
Dec 02, 2019 1.470 1.500 1.400 1.490 26,055 +0.01(+0.68%)
Nov 29, 2019 1.520 1.520 1.470 1.480 4,800 -0.06(-3.90%)
Nov 27, 2019 1.550 1.550 1.510 1.540 26,500 +0.02(+1.32%)
Nov 26, 2019 1.490 1.550 1.470 1.520 102,322 +0.03(+2.01%)
Nov 25, 2019 1.390 1.500 1.390 1.490 153,401 +0.07(+4.93%)
Nov 22, 2019 1.380 1.430 1.350 1.420 14,500 +0.01(+0.71%)
Nov 21, 2019 1.390 1.410 1.350 1.410 26,660 +0.04(+2.92%)
Nov 20, 2019 1.370 1.420 1.370 1.370 29,439 -0.02(-1.44%)
Nov 19, 2019 1.420 1.420 1.340 1.390 48,735 -0.03(-2.11%)
Nov 18, 2019 1.430 1.471 1.370 1.420 50,856 -0.01(-0.66%)
Nov 15, 2019 1.475 1.490 1.420 1.429 33,400 -0.04(-2.76%)
Nov 14, 2019 1.510 1.550 1.450 1.470 96,156 -0.04(-2.65%)
Nov 13, 2019 1.510 1.510 1.460 1.510 73,867 +0.01(+0.67%)
Nov 12, 2019 1.490 1.500 1.440 1.500 131,306 -0.01(-0.66%)
Nov 11, 2019 1.490 1.520 1.490 1.510 166,004 +0.07(+4.86%)
Nov 08, 2019 1.400 1.450 1.370 1.440 129,500 +0.12(+9.09%)
Nov 07, 2019 1.310 1.350 1.302 1.320 116,263 +0.01(+0.76%)
Nov 06, 2019 1.300 1.330 1.300 1.310 37,274 +0.01(+0.38%)
Nov 05, 2019 1.340 1.380 1.300 1.305 88,823 -0.03(-1.88%)
Nov 04, 2019 1.340 1.350 1.320 1.330 23,806 +0.00(+0.00%)
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.