$1.59 +0.01 (%) Charles & Colvard Ltd - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
11/21/20141.681.681.581.5933,587
11/20/20141.651.721.561.5842,556
11/19/20141.651.811.641.6449,959
11/18/20141.821.831.651.72175,940
11/17/20141.801.901.791.83213,245
11/14/20141.701.881.591.78735,437
11/13/20142.662.692.602.6286,588
11/12/20142.612.722.612.6445,121
11/11/20142.702.732.612.6523,235
11/10/20142.752.772.712.7513,974
11/7/20142.792.892.702.7225,887
11/6/20142.582.882.582.7895,751
11/5/20142.692.712.602.6121,572
11/4/20142.772.772.682.7115,147
11/3/20142.902.902.762.7657,057
10/31/20142.683.002.682.91235,257
10/30/20142.522.682.502.65147,834
10/29/20142.512.572.502.554,649
10/28/20142.602.622.482.5173,085
10/27/20142.462.592.382.5947,829
10/24/20142.462.482.432.4811,231
10/23/20142.472.552.382.5135,297
10/22/20142.532.532.452.4728,537
10/21/20142.502.562.502.5626,078
10/20/20142.492.552.482.5475,349
10/17/20142.502.542.462.5257,533
10/16/20142.402.532.372.50182,582
10/15/20142.382.412.362.4051,783
10/14/20142.392.542.382.4031,452
10/13/20142.542.542.452.5050,604
10/10/20142.502.582.412.50227,063
10/9/20142.462.592.362.4862,468
10/8/20142.652.652.382.46104,588
10/7/20142.582.702.512.63177,376
10/6/20142.522.602.432.57103,739
10/3/20142.252.572.222.46231,842
10/2/20142.112.172.082.1727,309
10/1/20142.082.092.062.0840,795
9/30/20142.092.122.082.1224,579
9/29/20142.162.162.082.1050,552
9/26/20142.212.222.142.1644,054
9/25/20142.172.242.172.2221,030
9/24/20142.132.252.102.1542,678
9/23/20142.302.332.192.20112,872
9/22/20142.222.442.162.28259,071
9/19/20142.102.342.082.25542,789
9/18/20142.032.092.022.0913,462
9/17/20141.992.031.972.0228,235
9/16/20141.981.991.921.9746,594
9/15/20141.952.021.951.9638,662
9/12/20142.002.051.971.9848,160
9/11/20142.002.021.971.9817,091
9/10/20142.032.042.002.0036,783
9/9/20142.062.082.002.0137,067
9/8/20142.032.112.002.04111,374
9/5/20142.022.041.972.0183,120
9/4/20142.032.062.002.0125,303
9/3/20142.152.152.002.0471,206
9/2/20142.112.112.052.0829,490
8/29/20142.132.152.102.1064,387
8/28/20142.132.182.122.149,085
8/27/20142.132.172.122.1557,904
8/26/20142.222.252.172.1914,760
8/25/20142.202.232.172.2122,014
8/22/20142.132.212.122.1848,550
8/21/20142.282.282.132.1674,162
8/20/20142.262.332.252.2739,906
8/19/20142.292.352.252.28147,470
8/18/20142.322.322.202.2091,510
8/15/20142.082.502.052.29456,809
8/14/20142.052.062.002.0548,874
8/13/20141.982.071.952.0490,973
8/12/20141.921.971.891.9564,025
8/11/20141.861.941.861.9173,129
8/8/20141.831.901.821.8941,195
8/7/20141.811.851.801.8244,226
8/6/20141.811.841.781.8221,615
8/5/20141.801.901.761.7968,014
8/4/20141.821.841.751.7575,191
8/1/20141.851.891.801.8421,298
7/31/20142.042.051.701.87263,694
7/30/20142.112.122.042.0445,499
7/29/20142.062.082.062.0610,126
7/28/20142.102.132.062.0826,052
7/25/20142.062.102.062.0831,263
7/24/20142.072.082.062.087,856
7/23/20142.092.102.062.0821,017
7/22/20142.072.092.052.0913,817
7/21/20142.022.092.022.0627,485
7/18/20142.162.192.032.05138,282
7/17/20142.192.212.162.1723,742
7/16/20142.202.212.202.207,443
7/15/20142.242.272.172.1830,535
7/14/20142.232.252.202.2511,377
7/11/20142.272.272.222.2216,071
7/10/20142.192.232.162.216,056
7/9/20142.182.232.132.1913,936
7/8/20142.172.172.132.1622,888
7/7/20142.252.272.162.1640,454
7/3/20142.302.322.252.2823,389
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center