$1.27 -0.02 (%) Charles & Colvard Ltd - NASDAQ

Aug. 25, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
8/25/20161.291.291.231.2729,140
8/24/20161.291.291.261.2914,397
8/23/20161.301.301.281.2912,680
8/22/20161.271.331.241.30101,733
8/19/20161.221.271.221.2776,892
8/18/20161.101.281.091.22514,613
8/17/20161.061.101.061.08239,677
8/16/20161.071.071.051.0648,745
8/15/20161.071.081.041.0544,447
8/12/20161.081.081.071.0731,020
8/11/20161.081.081.061.0745,934
8/10/20161.061.081.051.0776,845
8/9/20161.041.071.041.04209,138
8/8/20161.051.061.041.05106,275
8/5/20161.041.061.041.0423,938
8/4/20161.051.051.011.04175,456
8/3/20161.001.030.851.0274,724
8/2/20161.001.031.001.0139,904
8/1/20161.021.040.990.9925,976
7/29/20161.021.031.011.0128,134
7/28/20161.041.041.011.0120,256
7/27/20161.051.051.021.0212,039
7/26/20161.031.041.031.0333,627
7/25/20161.031.051.021.0324,305
7/22/20161.011.061.011.0157,393
7/21/20161.091.090.991.06134,160
7/20/20161.041.071.041.0421,510
7/19/20161.041.081.041.0458,542
7/18/20161.041.051.011.0516,067
7/15/20161.041.061.031.0424,835
7/14/20161.041.061.041.0437,729
7/13/20161.021.061.021.0452,415
7/12/20161.001.040.991.03214,214
7/11/20161.031.061.001.02154,787
7/8/20161.071.071.001.02180,205
7/7/20161.031.101.001.02112,854
7/6/20161.141.141.071.08307,250
7/5/20161.041.181.011.09727,837
7/1/20161.031.061.021.0311,386
6/30/20161.071.071.001.0247,413
6/29/20161.091.091.001.0523,888
6/28/20161.051.091.001.0540,681
6/27/20161.051.061.011.0419,813
6/24/20161.031.141.001.1026,809
6/23/20161.051.101.011.0348,816
6/22/20161.071.071.051.0528,146
6/21/20161.051.091.051.0524,973
6/20/20161.051.131.051.0918,528
6/17/20161.051.141.021.02110,420
6/16/20161.021.051.011.0517,102
6/15/20161.051.051.001.0115,402
6/14/20161.051.051.001.0416,280
6/13/20161.011.041.011.0426,848
6/10/20161.031.041.011.0413,306
6/9/20161.011.051.011.0412,308
6/8/20161.021.080.931.0735,864
6/7/20161.081.081.041.0714,629
6/6/20161.091.091.071.089,049
6/3/20161.051.101.051.0930,018
6/2/20161.061.101.021.0991,270
6/1/20161.051.061.021.0537,320
5/31/20161.031.051.031.031,366
5/27/20161.031.041.011.0122,781
5/26/20161.041.051.021.0329,742
5/25/20161.041.061.021.064,913
5/24/20161.051.091.031.0412,988
5/23/20161.051.061.011.0536,945
5/20/20161.071.091.011.0190,193
5/19/20161.081.091.061.062,065
5/18/20161.101.151.081.1015,841
5/17/20161.131.151.101.1010,189
5/16/20161.131.141.111.138,787
5/13/20161.151.151.101.149,411
5/12/20161.131.141.121.124,031
5/11/20161.141.161.131.1518,705
5/10/20161.161.201.141.1620,620
5/9/20161.201.201.161.192,972
5/6/20161.161.191.161.191,160
5/5/20161.151.191.151.1620,335
5/4/20161.201.201.191.1935,874
5/3/20161.191.201.191.201,400
5/2/20161.211.211.191.196,187
4/29/20161.201.261.191.1988,247
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center