Charles & Colvard Ltd $2.08

down -0.02


2/9/2014 04:00 PM  |  NASDAQ : CTHR  
Industries : Specialty Retail / Jewelry Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
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
7/2/20142.202.322.202.3131,048
7/1/20142.202.242.182.2324,458
6/30/20142.222.252.182.2073,677
6/27/20142.172.232.162.2227,623
6/26/20142.172.242.132.1756,288
6/25/20142.142.212.122.2073,456
6/24/20142.162.202.102.11131,147
6/23/20142.212.232.172.1841,258
6/20/20142.232.272.202.2134,950
6/19/20142.252.272.222.2315,415
6/18/20142.252.262.192.2259,850
6/17/20142.122.272.122.2285,806
6/16/20142.162.172.132.1525,986
6/13/20142.172.192.132.1647,944
6/12/20142.202.262.172.1924,965
6/11/20142.192.242.182.2129,154
6/10/20142.252.322.182.2174,577
6/9/20142.282.322.222.2747,007
6/6/20142.252.302.232.2726,209
6/5/20142.252.282.222.2630,316
6/4/20142.172.302.172.2160,001
6/3/20142.182.242.162.2177,065
6/2/20142.242.252.192.2147,762
5/30/20142.202.272.192.2326,898
5/29/20142.252.282.172.2050,942
5/28/20142.242.302.152.2276,791
5/27/20142.212.252.192.2280,569
5/23/20142.282.282.182.2251,987
5/22/20142.212.252.152.25117,636
5/21/20142.192.342.162.2148,510
5/20/20142.302.302.142.1575,677
5/19/20142.292.342.182.32119,285
5/16/20142.522.522.252.28186,738
5/15/20142.352.472.312.47288,984
5/14/20142.172.492.092.36596,682
5/13/20142.112.202.102.15814,428
5/12/20142.012.172.012.09553,928
5/9/20141.992.021.911.98395,883
5/8/20142.032.091.961.97189,517
5/7/20142.132.151.942.01323,543
5/6/20142.012.132.002.03140,493
5/5/20142.002.101.981.99308,234
5/2/20142.002.081.952.01268,569
5/1/20142.002.271.871.98499,781
4/30/20142.232.282.082.17128,957
4/29/20142.372.452.172.21192,681
4/28/20142.362.522.362.3997,043
4/25/20142.432.442.382.3830,828
4/24/20142.452.542.352.4661,205
4/23/20142.542.572.402.44110,729
4/22/20142.552.562.452.5593,301
4/21/20142.692.722.472.54168,312
4/17/20142.632.752.582.7187,749
4/16/20142.622.692.562.6329,050
4/15/20142.542.622.452.6173,535
4/14/20142.582.792.492.5795,814
4/11/20142.702.702.592.6293,983
4/10/20142.702.802.672.6858,384
Trading Center