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

Charles & Colvard (NQ: CTHR )

0.3029 +0.0091 (+3.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 10, 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 31, 2019 1.340 1.350 1.320 1.330 27,693 -0.02(-1.48%)
Oct 30, 2019 1.350 1.380 1.340 1.350 51,408 +0.01(+0.75%)
Oct 29, 2019 1.340 1.360 1.340 1.340 41,707 +0.00(+0.00%)
Oct 28, 2019 1.340 1.360 1.320 1.340 22,573 +0.01(+0.51%)
Oct 25, 2019 1.360 1.360 1.314 1.333 47,100 -0.03(-1.97%)
Oct 24, 2019 1.330 1.360 1.329 1.360 48,105 +0.04(+3.03%)
Oct 23, 2019 1.300 1.340 1.290 1.320 24,296 +0.02(+1.54%)
Oct 22, 2019 1.312 1.320 1.275 1.300 68,894 +0.01(+0.78%)
Oct 21, 2019 1.330 1.340 1.270 1.290 135,692 -0.05(-3.73%)
Oct 18, 2019 1.320 1.340 1.319 1.340 25,400 +0.02(+1.52%)
Oct 17, 2019 1.330 1.340 1.320 1.320 45,697 +0.00(+0.05%)
Oct 16, 2019 1.360 1.360 1.310 1.319 47,780 -0.00(-0.05%)
Oct 15, 2019 1.360 1.380 1.300 1.320 266,320 -0.04(-3.30%)
Oct 14, 2019 1.370 1.380 1.360 1.365 53,981 -0.01(-1.09%)
Oct 11, 2019 1.400 1.450 1.350 1.380 45,600 -0.04(-2.82%)
Oct 10, 2019 1.430 1.470 1.375 1.420 44,521 +0.01(+0.71%)
Oct 09, 2019 1.450 1.480 1.400 1.410 146,296 -0.04(-2.76%)
Oct 08, 2019 1.410 1.490 1.400 1.450 57,486 +0.03(+2.11%)
Oct 07, 2019 1.530 1.560 1.410 1.420 262,870 -0.11(-7.19%)
Oct 04, 2019 1.590 1.610 1.480 1.530 102,700 -0.07(-4.38%)
Oct 03, 2019 1.600 1.602 1.550 1.600 44,691 +0.00(+0.00%)
Oct 02, 2019 1.630 1.630 1.580 1.600 156,450 -0.04(-2.44%)
Oct 01, 2019 1.640 1.660 1.620 1.640 132,397 +0.01(+0.61%)
Sep 30, 2019 1.560 1.650 1.550 1.630 245,659 +0.07(+4.49%)
Sep 27, 2019 1.550 1.574 1.536 1.560 96,000 +0.00(+0.00%)
Sep 26, 2019 1.530 1.560 1.510 1.560 76,509 +0.03(+1.96%)
Sep 25, 2019 1.530 1.540 1.500 1.530 123,151 +0.00(+0.00%)
Sep 24, 2019 1.480 1.530 1.460 1.530 166,095 +0.06(+4.08%)
Sep 23, 2019 1.420 1.490 1.410 1.470 102,568 +0.04(+2.80%)
Sep 20, 2019 1.390 1.430 1.390 1.430 83,900 +0.05(+3.62%)
Sep 19, 2019 1.370 1.390 1.370 1.380 78,673 +0.00(+0.00%)
Sep 18, 2019 1.360 1.390 1.350 1.380 59,089 +0.03(+2.22%)
Sep 17, 2019 1.330 1.380 1.330 1.350 56,105 +0.02(+1.25%)
Sep 16, 2019 1.310 1.350 1.310 1.333 119,549 +0.01(+1.01%)
Sep 13, 2019 1.320 1.350 1.310 1.320 45,800 -0.01(-0.75%)
Sep 12, 2019 1.330 1.350 1.303 1.330 57,863 +0.00(+0.00%)
Sep 11, 2019 1.350 1.370 1.330 1.330 66,153 -0.03(-2.21%)
Sep 10, 2019 1.360 1.400 1.290 1.360 173,720 -0.01(-0.73%)
Sep 09, 2019 1.420 1.490 1.345 1.370 132,613 -0.04(-2.84%)
Sep 06, 2019 1.500 1.580 1.410 1.410 451,900 +0.07(+5.22%)
Sep 05, 2019 1.330 1.360 1.290 1.340 296,873 +0.02(+1.52%)
Sep 04, 2019 1.360 1.370 1.300 1.320 104,083 -0.04(-2.94%)
Sep 03, 2019 1.290 1.370 1.290 1.360 59,553 +0.07(+5.43%)
Aug 30, 2019 1.330 1.350 1.290 1.290 62,900 -0.04(-3.01%)
Aug 29, 2019 1.320 1.370 1.310 1.330 176,568 +0.04(+3.10%)
Aug 28, 2019 1.310 1.310 1.290 1.290 41,572 -0.02(-1.53%)
Aug 27, 2019 1.354 1.354 1.291 1.310 34,714 -0.05(-3.68%)
Aug 26, 2019 1.300 1.360 1.290 1.360 68,463 +0.06(+4.62%)
Aug 23, 2019 1.310 1.330 1.298 1.300 114,700 -0.02(-1.52%)
Aug 22, 2019 1.320 1.350 1.300 1.320 65,130 -0.01(-0.75%)
Aug 21, 2019 1.330 1.350 1.320 1.330 26,793 +0.01(+0.76%)
Aug 20, 2019 1.400 1.406 1.320 1.320 240,530 -0.07(-5.04%)
Aug 19, 2019 1.410 1.429 1.390 1.390 118,278 -0.05(-3.47%)
Aug 16, 2019 1.440 1.440 1.420 1.440 24,400 +0.00(+0.00%)
Aug 15, 2019 1.420 1.450 1.420 1.440 60,251 +0.02(+1.41%)
Aug 14, 2019 1.500 1.500 1.420 1.420 172,110 -0.06(-4.05%)
Aug 13, 2019 1.480 1.500 1.450 1.480 54,578 +0.01(+0.68%)
Aug 12, 2019 1.430 1.490 1.430 1.470 35,818 +0.03(+2.08%)
Aug 09, 2019 1.480 1.480 1.430 1.440 57,800 -0.02(-1.37%)
Aug 08, 2019 1.450 1.480 1.450 1.460 72,313 +0.01(+1.04%)
Aug 07, 2019 1.460 1.460 1.400 1.445 66,616 +0.03(+1.76%)
Aug 06, 2019 1.440 1.460 1.390 1.420 221,790 -0.02(-1.39%)
Aug 05, 2019 1.440 1.450 1.410 1.440 38,480 -0.01(-0.69%)
Aug 02, 2019 1.460 1.487 1.440 1.450 135,400 -0.01(-0.68%)
Aug 01, 2019 1.480 1.520 1.450 1.460 60,854 -0.01(-0.68%)
Jul 31, 2019 1.470 1.520 1.450 1.470 98,158 +0.00(+0.00%)
Jul 30, 2019 1.510 1.520 1.455 1.470 61,605 -0.03(-2.00%)
Jul 29, 2019 1.520 1.520 1.480 1.500 97,275 -0.01(-0.66%)
Jul 26, 2019 1.490 1.510 1.482 1.510 31,700 +0.02(+1.34%)
Jul 25, 2019 1.500 1.500 1.440 1.490 125,004 -0.02(-1.32%)
Jul 24, 2019 1.520 1.520 1.460 1.510 426,521 -0.02(-1.31%)
Jul 23, 2019 1.550 1.560 1.510 1.530 133,708 -0.01(-0.97%)
Jul 22, 2019 1.540 1.560 1.540 1.545 84,986 -0.01(-0.64%)
Jul 19, 2019 1.580 1.600 1.540 1.555 103,200 -0.03(-1.58%)
Jul 18, 2019 1.600 1.600 1.560 1.580 115,345 +0.00(+0.00%)
Jul 17, 2019 1.570 1.630 1.570 1.580 367,157 +0.00(+0.00%)
Jul 16, 2019 1.590 1.605 1.570 1.580 87,162 +0.00(+0.00%)
Jul 15, 2019 1.580 1.610 1.560 1.580 114,409 +0.01(+0.64%)
Jul 12, 2019 1.630 1.632 1.560 1.570 114,700 -0.05(-3.09%)
Jul 11, 2019 1.600 1.660 1.600 1.620 298,076 -0.01(-0.61%)
Jul 10, 2019 1.530 1.630 1.530 1.630 215,997 +0.06(+3.82%)
Jul 09, 2019 1.570 1.600 1.560 1.570 176,955 +0.02(+1.29%)
Jul 08, 2019 1.540 1.580 1.530 1.550 110,832 +0.02(+1.31%)
Jul 05, 2019 1.520 1.550 1.500 1.530 48,000 +0.00(+0.00%)
Jul 03, 2019 1.568 1.580 1.487 1.530 166,100 -0.04(-2.55%)
Jul 02, 2019 1.540 1.570 1.540 1.570 26,883 +0.04(+2.61%)
Jul 01, 2019 1.560 1.580 1.530 1.530 82,882 -0.05(-3.16%)
Jun 28, 2019 1.560 1.580 1.530 1.580 167,100 +0.02(+1.28%)
Jun 27, 2019 1.570 1.580 1.550 1.560 112,429 +0.03(+1.96%)
Jun 26, 2019 1.520 1.550 1.520 1.530 78,328 +0.03(+2.00%)
Jun 25, 2019 1.500 1.540 1.500 1.500 82,830 -0.03(-1.96%)
Jun 24, 2019 1.500 1.545 1.500 1.530 164,467 +0.03(+2.00%)
Jun 21, 2019 1.540 1.560 1.500 1.500 362,500 -0.04(-2.60%)
Jun 20, 2019 1.540 1.560 1.500 1.540 320,109 +0.00(+0.00%)
Jun 19, 2019 1.510 1.565 1.510 1.540 145,300 +0.01(+0.65%)
Jun 18, 2019 1.560 1.580 1.510 1.530 140,520 -0.03(-1.92%)
Jun 17, 2019 1.550 1.590 1.530 1.560 310,945 +0.02(+1.30%)
Jun 14, 2019 1.500 1.560 1.499 1.540 463,900 +0.03(+1.99%)
Jun 13, 2019 1.660 1.700 1.350 1.510 860,678 -0.13(-7.93%)
Jun 12, 2019 1.660 1.670 1.570 1.640 385,697 +0.01(+0.61%)
Jun 11, 2019 1.650 1.690 1.590 1.630 804,422 +0.01(+0.62%)
Jun 10, 2019 1.600 1.680 1.550 1.620 819,014 +0.02(+1.25%)
Jun 07, 2019 1.600 1.720 1.500 1.600 3,704,300 -0.43(-21.18%)
Jun 06, 2019 2.180 2.210 1.960 2.030 521,343 -0.13(-6.02%)
Jun 05, 2019 2.060 2.200 2.060 2.160 206,799 +0.09(+4.35%)
Jun 04, 2019 2.260 2.290 2.060 2.070 384,240 -0.19(-8.41%)
Jun 03, 2019 2.460 2.469 2.210 2.260 381,493 -0.18(-7.38%)
May 31, 2019 2.180 2.480 2.120 2.440 517,500 +0.27(+12.44%)
May 30, 2019 2.100 2.250 2.050 2.170 1,208,747 +0.08(+3.83%)
May 29, 2019 1.800 2.130 1.800 2.090 655,444 +0.26(+14.21%)
May 28, 2019 1.850 1.880 1.770 1.830 129,437 +0.01(+0.50%)
May 24, 2019 1.870 1.950 1.770 1.821 130,200 -0.06(-3.14%)
May 23, 2019 1.930 2.000 1.840 1.880 133,771 -0.06(-3.09%)
May 22, 2019 2.010 2.080 1.870 1.940 470,509 -0.06(-3.00%)
May 21, 2019 1.950 2.030 1.870 2.000 264,849 +0.07(+3.63%)
May 20, 2019 2.000 2.000 1.896 1.930 243,681 -0.06(-3.02%)
May 17, 2019 1.910 2.030 1.840 1.990 148,600 +0.05(+2.58%)
May 16, 2019 1.930 2.070 1.840 1.940 433,505 +0.04(+2.11%)
May 15, 2019 1.730 1.920 1.730 1.900 305,826 +0.05(+2.70%)
May 14, 2019 1.850 1.960 1.750 1.850 847,255 -0.05(-2.63%)
May 13, 2019 1.630 2.080 1.630 1.900 2,687,792 +0.28(+17.28%)
May 10, 2019 1.350 1.690 1.340 1.620 1,737,200 +0.27(+20.00%)
May 09, 2019 1.140 1.190 1.130 1.350 62,536 +0.20(+17.39%)
May 08, 2019 1.150 1.150 1.120 1.150 11,624 +0.00(+0.00%)
May 07, 2019 1.130 1.180 1.130 1.150 10,207 +0.00(+0.00%)
May 06, 2019 1.160 1.180 1.150 1.150 16,958 -0.01(-0.50%)
May 03, 2019 1.180 1.200 1.135 1.156 7,800 +0.03(+2.28%)
May 02, 2019 1.160 1.160 1.120 1.130 7,897 -0.03(-2.59%)
May 01, 2019 1.210 1.230 1.130 1.160 33,607 -0.04(-3.33%)
Apr 30, 2019 1.200 1.200 1.180 1.200 7,844 -0.01(-0.83%)
Apr 29, 2019 1.220 1.220 1.194 1.210 14,320 +0.02(+1.33%)
Apr 26, 2019 1.200 1.220 1.170 1.194 61,700 -0.02(-1.31%)
Apr 25, 2019 1.220 1.220 1.210 1.210 56,269 +0.00(+0.00%)
Apr 24, 2019 1.180 1.220 1.180 1.210 79,106 +0.03(+2.54%)
Apr 23, 2019 1.160 1.200 1.145 1.180 40,781 +0.02(+1.72%)
Apr 22, 2019 1.160 1.180 1.145 1.160 4,423 +0.00(+0.00%)
Apr 18, 2019 1.160 1.190 1.136 1.160 21,500 +0.00(+0.00%)
Apr 17, 2019 1.160 1.200 1.160 1.160 43,585 +0.00(+0.00%)
Apr 16, 2019 1.160 1.170 1.130 1.160 18,173 +0.00(+0.00%)
Apr 15, 2019 1.140 1.160 1.130 1.160 57,725 +0.03(+2.65%)
Apr 12, 2019 1.180 1.180 1.130 1.130 23,900 -0.05(-4.24%)
Apr 11, 2019 1.160 1.200 1.160 1.180 23,250 +0.03(+2.61%)
Apr 10, 2019 1.180 1.190 1.130 1.150 11,796 -0.03(-2.54%)
Apr 09, 2019 1.200 1.200 1.156 1.180 24,952 -0.02(-1.67%)
Apr 08, 2019 1.200 1.200 1.192 1.200 32,212 +0.00(+0.00%)
Apr 05, 2019 1.190 1.210 1.183 1.200 81,600 +0.01(+0.84%)
Apr 04, 2019 1.180 1.236 1.160 1.190 124,982 +0.04(+3.48%)
Apr 03, 2019 1.180 1.180 1.100 1.150 66,912 -0.03(-2.54%)
Apr 02, 2019 1.190 1.190 1.130 1.180 43,427 +0.00(+0.00%)
Apr 01, 2019 1.140 1.180 1.116 1.180 82,438 +0.04(+3.51%)
Mar 29, 2019 1.075 1.190 1.075 1.140 57,500 +0.07(+6.09%)
Mar 28, 2019 1.073 1.080 1.070 1.075 15,423 +0.00(+0.43%)
Mar 27, 2019 1.090 1.095 1.070 1.070 4,041 -0.03(-2.73%)
Mar 26, 2019 1.050 1.130 1.030 1.100 71,166 +0.08(+7.84%)
Mar 25, 2019 1.070 1.110 1.020 1.020 18,503 -0.11(-9.73%)
Mar 22, 2019 1.080 1.130 1.080 1.130 17,100 +0.06(+5.61%)
Mar 21, 2019 1.100 1.150 1.070 1.070 41,883 -0.05(-4.46%)
Mar 20, 2019 1.050 1.120 1.050 1.120 29,594 +0.07(+6.67%)
Mar 19, 2019 1.080 1.080 1.050 1.050 1,047 -0.01(-1.32%)
Mar 18, 2019 1.030 1.070 1.022 1.064 39,675 +0.02(+2.31%)
Mar 15, 2019 1.060 1.060 1.040 1.040 1,100 +0.01(+0.97%)
Mar 14, 2019 1.030 1.060 1.030 1.030 24,713 -0.01(-0.97%)
Mar 13, 2019 1.043 1.060 1.040 1.040 20,737 +0.00(+0.01%)
Mar 12, 2019 1.050 1.060 1.040 1.040 32,503 -0.03(-2.80%)
Mar 11, 2019 1.050 1.070 1.040 1.070 7,990 +0.04(+3.88%)
Mar 08, 2019 1.050 1.050 1.030 1.030 25,500 -0.01(-0.96%)
Mar 07, 2019 1.040 1.060 1.030 1.040 14,879 +0.00(+0.00%)
Mar 06, 2019 1.060 1.060 1.040 1.040 6,185 -0.01(-0.95%)
Mar 05, 2019 1.060 1.070 1.040 1.050 13,426 -0.02(-1.87%)
Mar 04, 2019 1.060 1.070 1.040 1.070 57,091 +0.02(+1.90%)
Mar 01, 2019 1.050 1.050 1.010 1.050 75,500 +0.01(+0.96%)
Feb 28, 2019 1.040 1.050 1.025 1.040 62,970 +0.01(+0.97%)
Feb 27, 2019 1.010 1.030 1.000 1.030 35,054 +0.03(+3.00%)
Feb 26, 2019 1.010 1.010 0.9900 1.000 6,644 +0.00(+0.00%)
Feb 25, 2019 1.010 1.020 0.9704 1.000 24,389 +0.00(+0.00%)
Feb 22, 2019 0.9700 1.020 0.9700 1.000 11,000 +0.03(+3.09%)
Feb 21, 2019 0.9500 1.010 0.9500 0.9700 42,151 -0.01(-1.02%)
Feb 20, 2019 1.040 1.040 0.9800 0.9800 20,723 -0.05(-4.85%)
Feb 19, 2019 1.020 1.050 1.020 1.030 6,003 +0.00(+0.00%)
Feb 15, 2019 1.040 1.050 1.010 1.030 41,100 +0.03(+3.00%)
Feb 14, 2019 1.060 1.060 1.000 1.000 59,383 -0.06(-5.66%)
Feb 13, 2019 1.090 1.090 1.046 1.060 20,524 -0.01(-0.91%)
Feb 12, 2019 1.087 1.087 1.000 1.070 131,105 -0.00(-0.03%)
Feb 11, 2019 1.090 1.095 1.060 1.070 126,806 +0.01(+0.94%)
Feb 08, 2019 1.080 1.150 1.020 1.060 478,700 +0.08(+8.16%)
Feb 07, 2019 0.9900 0.9900 0.9200 0.9800 52,855 -0.01(-0.98%)
Feb 06, 2019 0.9900 0.9900 0.9304 0.9897 57,929 +0.04(+4.18%)
Feb 05, 2019 0.9300 0.9600 0.9300 0.9500 32,732 +0.02(+1.68%)
Feb 04, 2019 0.9100 0.9346 0.9100 0.9343 20,413 +0.02(+2.45%)
Feb 01, 2019 0.9100 0.9350 0.9100 0.9120 9,300 +0.00(+0.22%)
Jan 31, 2019 0.9500 0.9500 0.9100 0.9100 1,037 -0.04(-4.18%)
Jan 30, 2019 0.9300 0.9497 0.9300 0.9497 7,111 -0.01(-0.81%)
Jan 29, 2019 0.9575 0.9575 0.9575 0.9575 229 +0.04(+4.08%)
Jan 28, 2019 0.9500 0.9500 0.9200 0.9200 1,938 -0.06(-6.12%)
Jan 25, 2019 0.9100 0.9800 0.9100 0.9800 7,600 +0.08(+8.35%)
Jan 24, 2019 0.9500 0.9500 0.9027 0.9045 4,750 -0.05(-4.79%)
Jan 23, 2019 0.9610 0.9753 0.9250 0.9500 55,922 +0.04(+3.87%)
Jan 22, 2019 0.9700 0.9700 0.8917 0.9146 31,367 -0.05(-4.73%)
Jan 18, 2019 0.9300 0.9800 0.8800 0.9600 6,400 +0.03(+3.23%)
Jan 17, 2019 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Jan 16, 2019 0.9000 0.9300 0.8600 0.9300 113,150 +0.03(+3.33%)
Jan 15, 2019 0.8900 0.9100 0.8764 0.9000 25,681 +0.05(+5.51%)
Jan 14, 2019 0.8519 0.8530 0.8519 0.8530 2,845 -0.03(-3.07%)
Jan 11, 2019 0.8600 0.8800 0.8500 0.8800 9,800 +0.02(+2.33%)
Jan 10, 2019 0.8557 0.8700 0.8404 0.8600 33,565 +0.02(+2.37%)
Jan 09, 2019 0.8799 0.8799 0.8400 0.8401 10,882 -0.01(-1.16%)
Jan 08, 2019 0.8550 0.8550 0.8210 0.8500 24,379 -0.02(-2.30%)
Jan 07, 2019 0.8531 0.8800 0.8501 0.8700 12,423 +0.01(+0.58%)
Jan 04, 2019 0.8500 0.8900 0.8500 0.8650 35,100 -0.02(-2.80%)
Jan 03, 2019 0.8900 0.8900 0.8310 0.8899 14,856 +0.01(+1.13%)
Jan 02, 2019 0.8500 0.8800 0.8500 0.8800 10,754 +0.03(+3.53%)
Dec 31, 2018 0.8500 0.9100 0.8300 0.8500 82,200 -0.02(-2.30%)
Dec 28, 2018 0.8700 0.9300 0.8000 0.8700 32,400 +0.00(+0.00%)
Dec 27, 2018 0.8700 0.9300 0.8500 0.8700 25,925 +0.00(+0.00%)
Dec 26, 2018 0.8500 0.8900 0.8400 0.8700 36,070 +0.02(+2.35%)
Dec 24, 2018 0.8500 0.8800 0.8500 0.8500 31,000 +0.00(+0.00%)
Dec 21, 2018 0.8800 0.9300 0.8500 0.8500 48,900 -0.08(-8.59%)
Dec 20, 2018 0.8760 0.9299 0.8576 0.9299 23,497 -0.02(-2.12%)
Dec 19, 2018 0.8500 0.9500 0.8500 0.9500 34,943 +0.10(+11.75%)
Dec 18, 2018 0.8901 0.9199 0.8500 0.8501 35,204 -0.02(-1.87%)
Dec 17, 2018 0.9200 0.9200 0.8663 0.8663 26,429 -0.03(-3.74%)
Dec 14, 2018 0.8900 0.9000 0.8800 0.9000 22,400 +0.01(+1.12%)
Dec 13, 2018 0.9300 0.9300 0.8800 0.8900 14,721 -0.03(-2.73%)
Dec 12, 2018 0.9299 0.9300 0.8950 0.9150 16,023 +0.01(+0.55%)
Dec 11, 2018 0.9200 0.9300 0.8800 0.9100 18,919 -0.03(-3.19%)
Dec 10, 2018 0.9300 0.9400 0.8800 0.9400 25,130 +0.04(+4.44%)
Dec 07, 2018 0.8900 0.9200 0.8900 0.9000 15,600 -0.02(-2.17%)
Dec 06, 2018 0.8900 0.9268 0.8800 0.9200 12,548 +0.03(+3.37%)
Dec 04, 2018 0.9300 0.9400 0.8900 0.8900 6,300 -0.05(-5.32%)
Dec 03, 2018 0.9050 0.9400 0.9050 0.9400 35,433 +0.00(+0.00%)
Nov 30, 2018 0.9700 0.9700 0.9050 0.9400 60,900 -0.01(-1.05%)
Nov 29, 2018 0.8900 0.9600 0.8900 0.9500 16,653 +0.06(+6.74%)
Nov 28, 2018 0.9500 0.9500 0.8900 0.8900 3,951 -0.04(-4.30%)
Nov 27, 2018 0.9100 0.9500 0.8902 0.9300 30,929 +0.02(+2.20%)
Nov 26, 2018 0.8902 0.9300 0.8902 0.9100 7,833 +0.00(+0.00%)
Nov 23, 2018 0.9100 0.9100 0.9100 72 +0.00(+0.00%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 20, 2018 0.9400 0.9500 0.9100 0.9100 1,457 -0.03(-3.19%)
Nov 19, 2018 0.8800 1.000 0.8710 0.9400 100,198 +0.01(+1.08%)
Nov 16, 2018 0.9100 0.9400 0.9100 0.9300 4,500 +0.00(+0.00%)
Nov 15, 2018 0.9450 0.9450 0.9230 0.9300 3,481 +0.03(+3.33%)
Nov 14, 2018 0.9200 0.9446 0.9000 0.9000 127,524 -0.00(-0.50%)
Nov 13, 2018 0.9200 0.9900 0.9000 0.9045 15,080 -0.01(-1.33%)
Nov 12, 2018 0.9800 0.9800 0.9167 0.9167 85,689 -0.05(-5.49%)
Nov 09, 2018 0.9600 1.000 0.9600 0.9700 22,500 -0.03(-2.99%)
Nov 08, 2018 0.9600 0.9999 0.9600 0.9999 21,381 -0.01(-0.51%)
Nov 07, 2018 1.040 1.040 0.9700 1.005 13,040 +0.00(+0.50%)
Nov 06, 2018 1.000 1.020 1.000 1.000 19,831 +0.00(+0.00%)
Nov 05, 2018 1.060 1.060 0.9450 1.000 83,725 -0.06(-5.84%)
Nov 02, 2018 0.9400 1.150 0.9350 1.062 179,500 +0.13(+14.19%)
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.