Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2018 0.9120 0.9499 0.8820 0.9300 41,641 -0.02(-2.09%)
Oct 31, 2018 0.8901 0.9500 0.8754 0.9499 30,438 +0.07(+7.53%)
Oct 30, 2018 0.9182 0.9239 0.8740 0.8834 52,708 +0.01(+1.02%)
Oct 29, 2018 0.9200 0.9300 0.8600 0.8745 12,102 -0.05(-5.46%)
Oct 26, 2018 0.9300 0.9300 0.8500 0.9250 48,300 +0.02(+2.77%)
Oct 25, 2018 0.8500 0.9400 0.8500 0.9001 163,234 +0.06(+6.77%)
Oct 24, 2018 0.8499 0.8499 0.8400 0.8430 31,385 +0.01(+1.44%)
Oct 23, 2018 0.8400 0.8500 0.8310 0.8310 35,440 -0.02(-2.24%)
Oct 22, 2018 0.8545 0.8899 0.8500 0.8500 21,746 +0.00(+0.00%)
Oct 19, 2018 0.8700 0.8900 0.8500 0.8500 92,800 -0.02(-2.30%)
Oct 18, 2018 0.9100 0.9100 0.8600 0.8700 57,566 +0.01(+0.93%)
Oct 17, 2018 0.8663 0.9126 0.8600 0.8620 157,920 +0.00(+0.23%)
Oct 16, 2018 0.8620 0.9100 0.8475 0.8600 83,618 -0.02(-2.27%)
Oct 15, 2018 0.8810 0.9100 0.8620 0.8800 13,882 -0.06(-6.38%)
Oct 12, 2018 0.8400 0.9400 0.8400 0.9400 44,100 +0.07(+8.06%)
Oct 11, 2018 0.8600 0.8793 0.8300 0.8699 44,894 +0.01(+1.15%)
Oct 10, 2018 0.8800 0.9050 0.8600 0.8600 25,756 -0.02(-2.17%)
Oct 09, 2018 0.9050 0.9050 0.8791 0.8791 6,416 -0.03(-2.86%)
Oct 08, 2018 0.8790 0.9050 0.8601 0.9050 6,650 +0.03(+2.96%)
Oct 05, 2018 0.9010 0.9050 0.8790 0.8790 2,200 -0.00(-0.11%)
Oct 04, 2018 0.9100 0.9100 0.8800 0.8800 4,008 -0.02(-2.21%)
Oct 03, 2018 0.8800 0.8999 0.8601 0.8999 31,157 -0.00(-0.01%)
Oct 02, 2018 0.8800 0.9060 0.8600 0.9000 7,414 +0.02(+2.27%)
Oct 01, 2018 0.8690 0.9098 0.8600 0.8800 13,549 +0.01(+1.15%)
Sep 28, 2018 0.8600 0.9000 0.8600 0.8700 10,800 -0.04(-4.40%)
Sep 27, 2018 0.8610 0.9150 0.8610 0.9100 4,173 +0.04(+4.53%)
Sep 26, 2018 0.8800 0.8800 0.8706 0.8706 610 -0.03(-3.05%)
Sep 25, 2018 0.9349 0.9499 0.8760 0.8980 13,768 +0.03(+2.98%)
Sep 24, 2018 0.9101 0.9580 0.8720 0.8720 92,496 -0.10(-10.10%)
Sep 21, 2018 0.9400 0.9700 0.9100 0.9700 1,900 +0.06(+6.36%)
Sep 20, 2018 0.8920 0.9780 0.8920 0.9120 7,217 +0.01(+1.08%)
Sep 19, 2018 0.9100 0.9750 0.9023 0.9023 4,649 +0.00(+0.26%)
Sep 18, 2018 0.9000 0.9200 0.9000 0.9000 57,505 -0.01(-1.10%)
Sep 17, 2018 0.9300 0.9300 0.9000 0.9100 211,867 +0.00(+0.00%)
Sep 14, 2018 0.9700 0.9700 0.9100 0.9100 32,300 -0.01(-1.09%)
Sep 13, 2018 0.9700 1.000 0.9000 0.9200 48,333 -0.06(-6.12%)
Sep 12, 2018 0.9524 0.9800 0.9524 0.9800 9,938 +0.00(+0.00%)
Sep 11, 2018 0.9500 1.000 0.9300 0.9800 42,967 +0.03(+3.16%)
Sep 10, 2018 1.010 1.020 0.9500 0.9500 42,826 -0.06(-5.94%)
Sep 07, 2018 0.9700 1.030 0.9500 1.010 75,400 +0.03(+3.06%)
Sep 06, 2018 0.9810 1.000 0.9799 0.9800 21,117 -0.02(-2.00%)
Sep 05, 2018 0.9800 1.050 0.9700 1.000 28,844 +0.03(+3.09%)
Sep 04, 2018 1.020 1.030 0.9700 0.9700 79,078 -0.06(-5.83%)
Aug 31, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 30, 2018 1.027 1.030 0.9849 1.000 33,114 -0.02(-1.96%)
Aug 29, 2018 1.034 1.034 1.010 1.020 5,401 +0.01(+0.99%)
Aug 28, 2018 1.010 1.042 1.000 1.010 11,682 +0.01(+1.00%)
Aug 27, 2018 1.030 1.030 0.9721 1.000 11,507 +0.01(+1.01%)
Aug 24, 2018 0.9900 1.030 0.9800 0.9900 133,400 +0.01(+0.81%)
Aug 23, 2018 1.040 1.050 0.9820 0.9820 241,841 -0.06(-5.58%)
Aug 22, 2018 1.020 1.040 1.020 1.040 21,598 +0.03(+2.97%)
Aug 21, 2018 1.030 1.040 1.010 1.010 15,317 -0.03(-2.88%)
Aug 20, 2018 1.040 1.040 1.030 1.040 6,603 +0.04(+4.00%)
Aug 17, 2018 1.040 1.040 1.000 1.000 23,500 -0.03(-2.54%)
Aug 16, 2018 1.040 1.040 1.020 1.026 11,325 +0.01(+0.60%)
Aug 15, 2018 1.020 1.049 0.9301 1.020 137,288 +0.00(+0.00%)
Aug 14, 2018 1.030 1.032 1.020 1.020 12,363 -0.01(-1.36%)
Aug 13, 2018 1.030 1.050 1.030 1.034 16,780 +0.00(+0.40%)
Aug 10, 2018 1.040 1.040 1.020 1.030 15,300 -0.00(-0.14%)
Aug 09, 2018 1.040 1.040 1.031 1.031 1,109 -0.01(-0.83%)
Aug 08, 2018 1.040 1.050 1.021 1.040 15,207 +0.00(+0.16%)
Aug 07, 2018 1.030 1.038 1.030 1.038 8,832 +0.02(+1.79%)
Aug 06, 2018 0.9900 1.040 0.9900 1.020 35,149 +0.03(+3.03%)
Aug 03, 2018 1.020 1.030 0.9900 0.9900 53,000 -0.05(-4.81%)
Aug 02, 2018 1.110 1.110 1.020 1.040 84,297 -0.03(-2.37%)
Aug 01, 2018 1.050 1.065 1.050 1.065 2,306 +0.02(+1.45%)
Jul 31, 2018 1.060 1.110 1.050 1.050 23,042 -0.02(-1.87%)
Jul 30, 2018 1.060 1.070 1.040 1.070 15,428 +0.01(+0.94%)
Jul 27, 2018 1.080 1.080 1.030 1.060 73,800 -0.02(-1.85%)
Jul 26, 2018 1.100 1.100 1.070 1.080 9,364 -0.01(-0.92%)
Jul 25, 2018 1.109 1.109 1.080 1.090 14,050 +0.00(+0.00%)
Jul 24, 2018 1.111 1.120 1.086 1.090 16,258 -0.01(-0.89%)
Jul 23, 2018 1.115 1.130 1.080 1.100 17,842 -0.00(-0.02%)
Jul 20, 2018 1.080 1.140 1.080 1.100 20,791 +0.03(+2.80%)
Jul 19, 2018 1.080 1.139 1.040 1.070 48,757 -0.01(-0.93%)
Jul 18, 2018 1.050 1.090 1.046 1.080 6,524 +0.01(+0.93%)
Jul 17, 2018 1.080 1.090 1.050 1.070 29,427 +0.03(+2.88%)
Jul 16, 2018 1.087 1.087 1.040 1.040 3,356 -0.04(-3.70%)
Jul 13, 2018 1.060 1.086 1.058 1.080 21,923 +0.01(+0.94%)
Jul 12, 2018 1.062 1.080 1.060 1.070 14,271 +0.02(+1.90%)
Jul 11, 2018 1.030 1.080 1.030 1.050 6,137 +0.02(+1.94%)
Jul 10, 2018 1.050 1.080 1.030 1.030 2,850 -0.01(-0.96%)
Jul 09, 2018 1.030 1.090 1.030 1.040 27,926 -0.00(-0.30%)
Jul 06, 2018 1.050 1.050 1.043 1.043 843 -0.05(-4.30%)
Jul 05, 2018 1.060 1.090 1.050 1.090 17,203 +0.03(+2.83%)
Jul 03, 2018 1.060 1.060 1.060 0 +0.00(+0.09%)
Jul 02, 2018 1.040 1.059 1.040 1.059 1,887 -0.01(-1.03%)
Jun 29, 2018 1.050 1.070 1.030 1.070 4,683 +0.01(+0.94%)
Jun 28, 2018 1.080 1.080 1.020 1.060 19,969 +0.01(+0.95%)
Jun 27, 2018 1.040 1.100 0.9900 1.050 44,039 +0.01(+0.96%)
Jun 26, 2018 1.030 1.070 1.007 1.040 22,513 +0.00(+0.00%)
Jun 25, 2018 1.000 1.045 0.9900 1.040 20,429 +0.02(+1.96%)
Jun 22, 2018 1.070 1.070 1.020 1.020 11,889 -0.04(-3.77%)
Jun 21, 2018 1.090 1.094 1.060 1.060 13,546 -0.01(-0.93%)
Jun 20, 2018 1.052 1.070 1.050 1.070 25,240 +0.01(+0.94%)
Jun 19, 2018 1.080 1.080 1.050 1.060 19,321 -0.02(-2.30%)
Jun 18, 2018 1.110 1.110 1.081 1.085 12,762 -0.04(-3.13%)
Jun 15, 2018 1.061 1.120 1.061 1.120 35,405 +0.04(+3.71%)
Jun 14, 2018 1.062 1.080 1.060 1.080 24,294 +0.00(+0.06%)
Jun 13, 2018 1.070 1.080 1.070 1.079 9,956 +0.00(+0.39%)
Jun 12, 2018 1.100 1.100 1.070 1.075 18,321 -0.02(-1.38%)
Jun 11, 2018 1.110 1.113 1.050 1.090 60,755 -0.01(-0.91%)
Jun 08, 2018 1.120 1.120 1.080 1.100 29,622 -0.02(-1.79%)
Jun 07, 2018 1.110 1.120 1.110 1.120 54,753 +0.06(+5.66%)
Jun 06, 2018 1.105 1.120 1.060 1.060 34,231 -0.05(-4.50%)
Jun 05, 2018 1.050 1.120 1.050 1.110 67,358 +0.07(+6.73%)
Jun 04, 2018 1.100 1.100 1.040 1.040 55,983 -0.06(-5.45%)
Jun 01, 2018 1.111 1.130 0.9000 1.100 82,760 -0.04(-3.51%)
May 31, 2018 1.150 1.150 1.110 1.140 41,196 +0.00(+0.00%)
May 30, 2018 1.220 1.224 1.135 1.140 38,199 -0.08(-6.56%)
May 29, 2018 1.180 1.230 1.160 1.220 24,793 +0.03(+2.52%)
May 25, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
May 24, 2018 1.170 1.180 1.170 1.180 15,102 +0.00(+0.00%)
May 23, 2018 1.200 1.220 1.100 1.180 67,593 +0.00(+0.00%)
May 22, 2018 1.170 1.270 1.130 1.180 214,018 +0.02(+1.72%)
May 21, 2018 1.260 1.260 1.160 1.160 183,522 -0.11(-8.66%)
May 18, 2018 1.240 1.270 1.230 1.270 16,968 +0.02(+1.60%)
May 17, 2018 1.240 1.260 1.222 1.250 39,087 +0.02(+1.63%)
May 16, 2018 1.260 1.280 1.230 1.230 30,008 -0.03(-2.38%)
May 15, 2018 1.240 1.280 1.240 1.260 91,259 +0.01(+0.80%)
May 14, 2018 1.270 1.300 1.220 1.250 93,233 -0.03(-2.34%)
May 11, 2018 1.240 1.280 1.200 1.280 49,184 +0.03(+2.40%)
May 10, 2018 1.220 1.280 1.220 1.250 75,740 +0.04(+3.31%)
May 09, 2018 1.350 1.360 1.010 1.210 535,119 -0.22(-15.38%)
May 08, 2018 1.440 1.500 1.427 1.430 91,966 -0.02(-1.38%)
May 07, 2018 1.520 1.520 1.430 1.450 33,419 +0.00(+0.00%)
May 04, 2018 1.460 1.520 1.430 1.450 74,986 -0.01(-0.68%)
May 03, 2018 1.500 1.520 1.430 1.460 28,003 -0.04(-2.67%)
May 02, 2018 1.460 1.550 1.440 1.500 100,522 +0.02(+1.35%)
May 01, 2018 1.500 1.500 1.380 1.480 62,907 +0.04(+2.78%)
Apr 30, 2018 1.420 1.500 1.370 1.440 30,538 +0.02(+1.41%)
Apr 27, 2018 1.370 1.440 1.361 1.420 71,647 +0.05(+3.65%)
Apr 26, 2018 1.350 1.400 1.350 1.370 15,979 +0.01(+0.74%)
Apr 25, 2018 1.360 1.370 1.350 1.360 17,293 +0.01(+0.58%)
Apr 24, 2018 1.380 1.380 1.350 1.352 20,899 -0.04(-2.72%)
Apr 23, 2018 1.350 1.400 1.350 1.390 22,576 +0.04(+2.96%)
Apr 20, 2018 1.360 1.361 1.350 1.350 14,430 -0.02(-1.46%)
Apr 19, 2018 1.370 1.380 1.330 1.370 16,320 -0.01(-0.72%)
Apr 18, 2018 1.420 1.420 1.370 1.380 25,816 -0.03(-2.13%)
Apr 17, 2018 1.380 1.420 1.360 1.410 33,906 +0.04(+2.92%)
Apr 16, 2018 1.410 1.420 1.360 1.370 14,066 -0.05(-3.52%)
Apr 13, 2018 1.360 1.420 1.360 1.420 10,319 +0.00(+0.00%)
Apr 12, 2018 1.360 1.420 1.360 1.420 23,867 +0.05(+3.65%)
Apr 11, 2018 1.350 1.420 1.350 1.370 44,543 +0.01(+0.74%)
Apr 10, 2018 1.380 1.400 1.350 1.360 31,523 +0.01(+0.70%)
Apr 09, 2018 1.340 1.400 1.320 1.351 32,864 -0.01(-0.70%)
Apr 06, 2018 1.340 1.360 1.320 1.360 24,985 +0.01(+0.74%)
Apr 05, 2018 1.378 1.378 1.340 1.350 21,358 -0.02(-1.46%)
Apr 04, 2018 1.330 1.380 1.330 1.370 26,043 +0.04(+3.01%)
Apr 03, 2018 1.360 1.360 1.330 1.330 93,391 -0.01(-0.75%)
Apr 02, 2018 1.370 1.370 1.340 1.340 25,442 -0.02(-1.47%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.01(-0.73%)
Mar 28, 2018 1.350 1.380 1.350 1.370 31,465 +0.01(+0.74%)
Mar 27, 2018 1.420 1.420 1.350 1.360 83,218 -0.06(-4.23%)
Mar 26, 2018 1.420 1.430 1.400 1.420 36,507 +0.00(+0.00%)
Mar 23, 2018 1.410 1.440 1.400 1.420 15,371 +0.02(+1.43%)
Mar 22, 2018 1.400 1.428 1.400 1.400 20,966 +0.00(+0.00%)
Mar 21, 2018 1.411 1.440 1.400 1.400 20,881 -0.01(-0.71%)
Mar 20, 2018 1.420 1.440 1.400 1.410 40,267 +0.01(+0.71%)
Mar 19, 2018 1.370 1.440 1.370 1.400 96,738 +0.02(+1.45%)
Mar 16, 2018 1.390 1.430 1.361 1.380 178,226 +0.01(+0.73%)
Mar 15, 2018 1.390 1.410 1.353 1.370 70,832 +0.00(+0.00%)
Mar 14, 2018 1.369 1.390 1.350 1.370 78,087 +0.02(+1.48%)
Mar 13, 2018 1.440 1.449 1.340 1.350 200,630 -0.06(-4.26%)
Mar 12, 2018 1.400 1.450 1.400 1.410 85,811 +0.01(+0.71%)
Mar 09, 2018 1.420 1.500 1.341 1.400 211,139 -0.15(-9.68%)
Mar 08, 2018 1.500 1.560 1.460 1.550 203,896 +0.05(+3.33%)
Mar 07, 2018 1.430 1.539 1.430 1.500 121,633 +0.06(+4.17%)
Mar 06, 2018 1.380 1.480 1.380 1.440 161,607 +0.06(+4.35%)
Mar 05, 2018 1.420 1.440 1.380 1.380 24,313 -0.06(-4.17%)
Mar 02, 2018 1.360 1.440 1.360 1.440 51,912 +0.08(+5.88%)
Mar 01, 2018 1.350 1.420 1.350 1.360 11,446 +0.01(+0.74%)
Feb 28, 2018 1.330 1.420 1.330 1.350 90,656 +0.02(+1.60%)
Feb 27, 2018 1.320 1.380 1.320 1.329 42,668 -0.00(-0.10%)
Feb 26, 2018 1.370 1.379 1.330 1.330 25,787 -0.03(-2.21%)
Feb 23, 2018 1.344 1.360 1.330 1.360 46,467 +0.04(+3.03%)
Feb 22, 2018 1.360 1.380 1.320 1.320 82,121 -0.04(-2.94%)
Feb 21, 2018 1.410 1.430 1.343 1.360 59,751 -0.03(-2.16%)
Feb 20, 2018 1.460 1.460 1.380 1.390 36,998 -0.05(-3.47%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.00(+0.28%)
Feb 15, 2018 1.470 1.499 1.390 1.436 66,529 -0.04(-2.97%)
Feb 14, 2018 1.420 1.529 1.420 1.480 187,326 +0.05(+3.50%)
Feb 13, 2018 1.410 1.443 1.405 1.430 72,633 +0.03(+2.14%)
Feb 12, 2018 1.400 1.450 1.260 1.400 59,265 +0.02(+1.45%)
Feb 09, 2018 1.280 1.390 1.280 1.380 153,909 +0.10(+7.81%)
Feb 08, 2018 1.360 1.370 1.260 1.280 85,093 -0.10(-7.25%)
Feb 07, 2018 1.420 1.420 1.375 1.380 134,674 -0.04(-2.82%)
Feb 06, 2018 1.380 1.479 1.380 1.420 121,446 -0.02(-1.39%)
Feb 05, 2018 1.400 1.499 1.390 1.440 294,918 +0.03(+2.45%)
Feb 02, 2018 1.370 1.600 1.350 1.405 1,472,126 +0.16(+12.44%)
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.