$1.45 0.00 (%) Charles & Colvard Ltd - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
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
2/10/20151.721.761.611.657,137
2/9/20151.751.751.741.752,868
2/6/20151.771.771.711.748,125
2/5/20151.671.871.601.7533,762
2/4/20151.861.901.611.6462,336
2/3/20151.701.901.701.87128,342
2/2/20151.831.831.621.69147,876
1/30/20151.771.851.771.8040,295
1/29/20151.661.791.661.7654,230
1/28/20151.711.781.601.7044,309
1/27/20151.721.791.631.7966,987
1/26/20151.631.731.581.7188,484
1/23/20151.511.651.511.5940,017
1/22/20151.451.591.451.5783,157
1/21/20151.431.551.401.51153,411
1/20/20151.501.521.381.5154,164
1/16/20151.331.481.291.46340,708
1/15/20151.451.451.361.3640,789
1/14/20151.331.501.301.4553,105
1/13/20151.401.401.351.3859,475
1/12/20151.361.421.331.39109,144
1/9/20151.541.541.351.4367,671
1/8/20151.481.581.401.50108,848
1/7/20151.611.621.481.51137,475
1/6/20151.741.741.631.6367,779
1/5/20151.751.751.671.7068,506
1/2/20151.921.921.761.7767,062
12/31/20141.811.851.771.8468,907
12/30/20141.821.891.741.87122,653
12/29/20141.801.881.751.82181,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center