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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 1.340 1.366 1.320 1.330 40,900 +0.00(+0.00%)
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%)
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.