$1.45 -0.06 (%) Charles & Colvard Ltd - NASDAQ

Jul. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
7/6/20151.541.551.391.455,613
7/2/20151.631.651.471.5112,907
7/1/20151.491.641.491.585,753
6/30/20151.521.571.451.519,588
6/29/20151.541.601.461.559,636
6/26/20151.551.601.551.6014,595
6/25/20151.501.601.501.5717,150
6/24/20151.551.591.451.5080,683
6/23/20151.501.551.501.5041,816
6/22/20151.521.581.441.5040,450
6/19/20151.451.511.451.4519,375
6/18/20151.561.561.451.4837,706
6/17/20151.501.541.451.5335,098
6/16/20151.581.581.481.5213,357
6/15/20151.511.581.471.5818,842
6/12/20151.471.551.431.5437,210
6/11/20151.501.591.461.4750,216
6/10/20151.581.601.421.4621,601
6/9/20151.511.561.401.5568,178
6/8/20151.531.561.511.5462,496
6/5/20151.561.561.461.5115,298
6/4/20151.531.541.521.5417,413
6/3/20151.511.571.511.57800
6/2/20151.551.601.531.5522,831
6/1/20151.521.601.481.5693,362
5/29/20151.441.511.421.4883,609
5/28/20151.371.411.351.4011,712
5/27/20151.371.461.371.4036,594
5/26/20151.421.461.401.4213,129
5/22/20151.401.461.401.4321,052
5/21/20151.451.451.411.4537,226
5/20/20151.411.411.361.373,697
5/19/20151.441.461.401.4612,081
5/18/20151.431.451.391.4117,747
5/15/20151.431.471.431.4616,137
5/14/20151.481.531.461.4722,027
5/13/20151.421.561.401.5440,176
5/12/20151.451.471.381.4241,277
5/11/20151.371.501.371.4750,031
5/8/20151.401.401.361.4058,842
5/7/20151.401.481.401.4438,381
5/6/20151.441.471.411.4213,956
5/5/20151.551.551.371.4775,426
5/4/20151.491.601.441.5752,300
5/1/20151.351.681.351.55104,194
4/30/20151.281.381.281.289,944
4/29/20151.301.321.281.2812,169
4/28/20151.161.351.161.2853,083
4/27/20151.391.391.321.339,766
4/24/20151.371.411.351.4115,216
4/23/20151.381.421.341.3927,173
4/22/20151.431.431.341.354,371
4/21/20151.461.461.361.424,962
4/20/20151.361.451.361.4129,046
4/17/20151.361.391.321.3719,290
4/16/20151.371.401.371.4027,474
4/15/20151.361.371.321.3757,001
4/14/20151.301.411.301.3734,968
4/13/20151.371.391.261.3267,311
4/10/20151.411.421.311.36114,233
4/9/20151.331.401.281.4029,615
4/8/20151.181.331.181.3094,297
4/7/20151.161.231.151.1725,964
4/6/20151.171.201.161.1781,009
4/2/20151.241.241.161.1775,142
4/1/20151.171.191.171.1836,407
3/31/20151.191.241.161.1740,290
3/30/20151.251.251.171.1968,996
3/27/20151.251.251.171.1959,703
3/26/20151.171.201.141.16139,308
3/25/20151.191.201.121.13110,904
3/24/20151.121.241.121.1791,366
3/23/20151.161.171.111.1143,265
3/20/20151.211.211.151.15118,426
3/19/20151.171.241.161.2079,603
3/18/20151.201.301.171.18177,072
3/17/20151.241.321.191.2091,451
3/16/20151.371.401.221.24145,621
3/13/20151.401.401.261.33135,476
3/12/20151.561.611.431.4344,794
3/11/20151.501.571.441.5022,061
3/10/20151.501.541.441.5010,587
3/9/20151.451.531.441.4634,531
3/6/20151.501.541.431.4635,409
3/5/20151.481.531.431.4817,206
3/4/20151.471.501.421.5043,036
3/3/20151.431.541.421.4464,563
3/2/20151.461.481.411.4352,306
2/27/20151.551.561.481.5026,962
2/26/20151.501.571.501.5418,565
2/25/20151.531.601.491.4938,765
2/24/20151.571.591.531.5316,464
2/23/20151.561.611.531.5842,613
2/20/20151.601.621.571.5932,871
2/19/20151.581.641.581.5915,540
2/18/20151.571.631.571.6111,101
2/17/20151.601.621.601.616,895
2/13/20151.641.651.611.637,355
2/12/20151.611.651.611.6417,620
2/11/20151.681.681.591.643,526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!