$1.19 +0.02 (%) Charles & Colvard Ltd - NASDAQ

Apr. 28, 2016 | 03:32 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
4/28/20161.191.201.151.194,080
4/27/20161.181.191.151.1712,712
4/26/20161.131.161.131.1650,905
4/25/20161.141.141.101.139,499
4/22/20161.101.151.101.1065,550
4/21/20161.101.101.011.084,815
4/20/20161.091.141.091.1313,476
4/19/20161.101.101.061.0621,588
4/18/20161.111.151.101.105,056
4/15/20161.191.191.101.1222,341
4/14/20161.161.201.161.20976
4/13/20161.161.201.131.201,819
4/12/20161.201.201.151.198,823
4/11/20161.201.201.161.182,411
4/8/20161.141.201.141.2018,830
4/7/20161.161.211.111.165,065
4/6/20161.201.211.171.1716,084
4/5/20161.181.201.171.2010,436
4/4/20161.161.191.121.1715,203
4/1/20161.221.221.151.1928,072
3/31/20161.221.221.121.156,688
3/30/20161.231.251.121.1411,962
3/29/20161.211.271.211.2212,088
3/28/20161.221.241.201.2417,962
3/24/20161.271.341.251.2916,831
3/23/20161.321.321.201.2640,986
3/22/20161.311.351.291.3414,485
3/21/20161.321.391.241.2510,152
3/18/20161.371.371.281.3030,089
3/17/20161.361.481.321.3432,820
3/16/20161.481.491.301.41146,212
3/15/20161.281.491.281.44268,904
3/14/20161.191.291.101.2778,912
3/11/20161.201.251.101.17192,179
3/10/20161.061.071.041.052,029
3/9/20161.101.100.981.0128,292
3/8/20160.921.090.921.0647,222
3/7/20160.940.940.830.906,193
3/4/20160.881.000.880.9115,593
3/3/20160.910.940.810.9016,973
3/2/20160.900.920.880.8915,018
3/1/20160.900.940.900.9239,409
2/29/20160.860.860.840.84785
2/26/20160.850.890.850.88900
2/25/20160.820.830.810.8113,092
2/24/20160.830.830.830.834,082
2/23/20160.820.890.820.891,477
2/22/20160.880.900.820.884,141
2/19/20160.890.890.850.853,583
2/18/20160.850.880.820.8820,110
2/17/20160.860.880.850.8529,680
2/16/20160.820.860.820.8476,242
2/12/20160.770.860.770.8011,417
2/11/20160.850.850.750.7717,361
2/10/20160.850.850.760.8235,942
2/9/20160.860.860.840.853,564
2/8/20160.850.870.850.8527,129
2/5/20160.880.900.880.881,629
2/4/20160.890.920.860.8715,951
2/3/20160.880.980.880.95940
2/2/20160.950.970.890.892,794
2/1/20160.950.980.950.9542,816
1/29/20160.970.980.950.9524,635
1/28/20160.930.970.930.954,445
1/27/20161.001.000.900.917,015
1/26/20160.860.970.850.8935,772
1/25/20160.900.900.850.9058,723
1/22/20161.021.020.900.90134,620
1/21/20161.041.051.041.05657
1/20/20161.041.041.001.0014,959
1/19/20161.051.091.001.038,567
1/15/20161.071.091.041.049,852
1/14/20161.091.131.081.0942,587
1/13/20161.161.161.111.127,454
1/12/20161.111.161.111.134,425
1/11/20161.111.181.111.1238,420
1/8/20161.121.151.101.1476,631
1/7/20161.101.141.091.1123,608
1/6/20161.131.151.131.136,694
1/5/20161.121.141.121.1216,707
1/4/20161.121.121.091.1116,360
12/31/20151.151.151.021.12118,900
12/30/20151.121.151.121.1529,393
12/29/20151.121.151.091.1323,364
12/28/20151.191.191.121.1227,585
12/24/20151.151.191.141.1411,879
12/23/20151.091.151.051.1570,511
12/22/20151.131.131.071.1294,173
12/21/20151.091.111.051.11132,530
12/18/20151.031.101.031.0936,339
12/17/20151.061.120.901.03111,597
12/16/20151.121.131.071.1023,329
12/15/20151.101.151.101.126,840
12/14/20151.161.201.051.1418,504
12/11/20151.171.201.171.1926,340
12/10/20151.151.201.101.2022,177
12/9/20151.191.191.151.157,263
12/8/20151.171.201.161.202,587
12/7/20151.171.221.151.2244,864
12/4/20151.171.201.171.1714,819
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center