$0.80 +0.03 (%) Charles & Colvard Ltd - NASDAQ

Feb. 12, 2016 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
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
12/3/20151.191.201.171.1913,208
12/2/20151.211.251.201.236,020
12/1/20151.191.271.181.2110,300
11/30/20151.201.271.201.2111,857
11/27/20151.211.281.211.275,206
11/25/20151.251.271.201.2214,974
11/24/20151.221.221.211.219,054
11/23/20151.201.231.201.2113,205
11/20/20151.221.231.191.2164,751
11/19/20151.251.251.201.2134,235
11/18/20151.291.291.251.2610,991
11/17/20151.221.251.221.258,089
11/16/20151.281.281.261.289,145
11/13/20151.261.351.251.2824,921
11/12/20151.281.291.251.251,809
11/11/20151.231.321.231.3224,344
11/10/20151.321.321.211.2164,977
11/9/20151.401.401.281.2831,653
11/6/20151.321.401.301.4013,364
11/5/20151.331.381.301.3132,183
11/4/20151.311.451.311.4130,695
11/3/20151.281.361.281.3417,684
11/2/20151.401.401.291.2911,088
10/30/20151.401.401.301.3623,181
10/29/20151.321.401.321.3746,396
10/28/20151.351.351.311.3211,726
10/27/20151.301.351.271.3139,018
10/26/20151.301.321.271.308,899
10/23/20151.311.311.271.3013,793
10/22/20151.291.311.271.2716,822
10/21/20151.351.351.311.3139,740
10/20/20151.351.351.291.3322,221
10/19/20151.351.371.331.3714,350
10/16/20151.341.401.291.4016,603
10/15/20151.331.331.281.3140,398
10/14/20151.301.311.291.306,446
10/13/20151.301.341.281.2830,663
10/12/20151.321.351.321.3332,827
10/9/20151.341.351.281.2825,815
10/8/20151.231.311.231.2822,350
10/7/20151.291.341.281.296,054
10/6/20151.301.321.271.3216,237
10/5/20151.341.341.271.271,087
10/2/20151.321.351.241.251,978
10/1/20151.261.321.221.2715,321
9/30/20151.311.321.211.3215,671
9/29/20151.281.281.211.218,163
9/28/20151.261.371.241.273,260
9/25/20151.321.361.241.2825,663
9/24/20151.261.321.261.2826,929
9/23/20151.371.371.251.278,130
9/22/20151.301.371.291.319,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center