CHARLES & COLVARD $4.06

up +0.17


24/5/2013 04:24 PM  |  NASDAQ : CTHR  |  Industries : Wholesale Trade / Miscellaneous Durable Goods Merchant Wholesalers
Type:

CTHR historical data

Date Open High Low Close Volume
5/23/2013 3.96 4.08 3.88 3.89 9192
5/22/2013 3.99 4.03 3.95 4.00 386
5/21/2013 3.95 3.98 3.80 3.92 349
5/20/2013 3.98 4.07 3.96 3.97 173
5/17/2013 3.93 4.09 3.86 3.95 590
5/16/2013 4.00 4.01 3.90 3.95 825
5/15/2013 4.00 4.08 4.00 4.00 235
5/14/2013 4.00 4.09 4.00 4.01 110
5/13/2013 4.01 4.12 4.00 4.01 357
5/10/2013 3.98 4.15 3.90 4.07 430
5/9/2013 3.97 4.15 3.96 4.00 322
5/8/2013 4.08 4.10 3.99 3.99 437
5/7/2013 4.00 4.10 4.00 4.05 521
5/6/2013 3.91 4.10 3.90 4.04 372
5/3/2013 4.05 4.07 3.90 3.96 195
5/2/2013 3.88 4.10 3.86 4.02 1335
5/1/2013 3.91 4.00 3.82 3.88 170
4/30/2013 3.85 4.00 3.80 3.89 235
4/29/2013 3.95 3.95 3.80 3.85 228
4/26/2013 4.00 4.00 3.80 3.95 130
4/25/2013 3.80 4.00 3.76 4.00 964
4/24/2013 3.71 3.80 3.71 3.72 178
4/23/2013 3.72 3.72 3.68 3.71 175
4/22/2013 3.75 3.82 3.69 3.72 293
4/19/2013 3.84 3.84 3.69 3.69 171
4/18/2013 3.69 3.84 3.69 3.76 114
4/17/2013 3.77 3.77 3.73 3.73 19
4/16/2013 3.79 3.87 3.79 3.81 4
4/15/2013 3.87 3.87 3.74 3.79 203
4/12/2013 3.90 3.92 3.76 3.83 101
4/11/2013 3.86 3.93 3.85 3.88 18
4/10/2013 3.80 3.92 3.77 3.83 106
4/9/2013 3.94 3.94 3.86 3.89 186
4/8/2013 3.74 3.89 3.73 3.83 142
4/5/2013 3.86 3.86 3.74 3.74 70
4/4/2013 3.95 3.95 3.85 3.87 236
4/3/2013 3.92 4.00 3.89 3.97 332
4/2/2013 3.78 4.04 3.78 3.95 631
4/1/2013 3.76 3.92 3.76 3.89 1198
3/28/2013 3.73 3.90 3.73 3.86 92
3/27/2013 3.70 3.74 3.70 3.74 10
3/26/2013 3.65 3.72 3.65 3.70 150
3/25/2013 3.70 3.72 3.66 3.67 267
3/22/2013 3.70 3.70 3.65 3.66 96
3/21/2013 3.60 3.70 3.56 3.68 269
3/20/2013 3.50 3.58 3.43 3.58 427
3/19/2013 3.47 3.50 3.41 3.49 211
3/18/2013 3.50 3.54 3.48 3.50 116
3/15/2013 3.55 3.60 3.46 3.56 178
3/14/2013 3.57 3.61 3.55 3.56 72
3/13/2013 3.57 3.61 3.51 3.61 116
3/12/2013 3.60 3.60 3.54 3.59 68
3/11/2013 3.60 3.60 3.47 3.58 155
3/8/2013 3.56 3.60 3.54 3.55 48
3/7/2013 3.57 3.59 3.55 3.55 66
3/6/2013 3.58 3.61 3.50 3.55 42
3/5/2013 3.54 3.62 3.52 3.54 59
3/4/2013 3.55 3.58 3.46 3.54 203
3/1/2013 3.47 3.58 3.46 3.54 213
2/28/2013 3.47 3.60 3.46 3.56 570
2/27/2013 3.55 3.57 3.41 3.50 373
2/26/2013 3.79 3.85 3.38 3.60 1228
2/25/2013 3.85 3.94 3.81 3.91 629
2/22/2013 3.84 3.93 3.81 3.85 524
2/21/2013 3.84 3.93 3.84 3.85 279
2/20/2013 3.87 3.92 3.78 3.90 413
2/19/2013 3.87 3.95 3.87 3.92 259
2/15/2013 3.81 3.94 3.81 3.92 171
2/14/2013 3.94 3.94 3.80 3.81 149
2/13/2013 3.85 3.98 3.81 3.87 139
2/12/2013 3.81 3.94 3.81 3.87 80
2/11/2013 3.80 3.86 3.76 3.86 132
2/8/2013 3.85 3.85 3.71 3.80 334
2/7/2013 3.90 3.90 3.80 3.80 119
2/6/2013 3.90 3.92 3.80 3.89 207
2/5/2013 3.79 3.90 3.67 3.89 404
2/4/2013 3.85 3.85 3.63 3.74 637
2/1/2013 3.82 3.89 3.82 3.83 74
1/31/2013 3.85 3.93 3.81 3.84 49
1/30/2013 3.82 3.90 3.82 3.88 242
1/29/2013 3.90 3.90 3.75 3.87 994
1/28/2013 3.95 4.02 3.91 3.91 991
1/25/2013 3.90 4.05 3.87 3.98 705
1/24/2013 3.95 3.95 3.88 3.90 99
1/23/2013 3.90 3.98 3.85 3.94 171
1/22/2013 3.99 4.02 3.90 3.90 255
1/18/2013 3.91 3.99 3.86 3.98 98
1/17/2013 3.85 3.97 3.82 3.92 184
1/16/2013 3.99 3.99 3.81 3.82 148
1/15/2013 3.85 3.95 3.85 3.91 53
1/14/2013 3.84 3.93 3.84 3.89 133
1/11/2013 3.81 3.92 3.81 3.90 79
1/10/2013 3.91 3.97 3.80 3.83 336
1/9/2013 3.90 3.99 3.77 3.87 258
1/8/2013 3.83 4.04 3.83 3.83 168
1/7/2013 4.03 4.05 3.86 3.99 198
1/4/2013 3.98 4.13 3.91 4.03 447
1/3/2013 3.92 4.01 3.92 3.99 105
1/2/2013 3.98 4.01 3.92 3.99 215
12/31/2012 3.70 4.15 3.70 3.92 3753
Marketplace
Trading Center