$1.81 +0.05 (%) Charles & Colvard Ltd - NASDAQ

Jan. 30, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
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
12/26/20141.681.781.621.7295,115
12/24/20141.651.681.591.6325,202
12/23/20141.441.811.421.66192,904
12/22/20141.431.471.401.4547,240
12/19/20141.501.501.401.43250,108
12/18/20141.461.501.401.4369,262
12/17/20141.371.491.311.46166,751
12/16/20141.351.361.221.26163,754
12/15/20141.211.301.161.20256,872
12/12/20141.251.341.221.23110,471
12/11/20141.251.291.241.28111,595
12/10/20141.311.341.231.24275,256
12/9/20141.331.391.311.3498,090
12/8/20141.401.471.351.40100,902
12/5/20141.421.421.371.3927,495
12/4/20141.511.581.371.41153,742
12/3/20141.461.581.441.5087,187
12/2/20141.421.461.311.4483,683
12/1/20141.581.591.411.42162,094
11/28/20141.601.611.591.6023,675
11/26/20141.621.651.601.6126,471
11/25/20141.631.631.581.6324,677
11/24/20141.621.631.581.6177,698
11/21/20141.681.681.581.5933,587
11/20/20141.651.721.561.5842,556
11/19/20141.651.811.641.6449,959
11/18/20141.821.831.651.72175,940
11/17/20141.801.901.791.83213,245
11/14/20141.701.881.591.78735,437
11/13/20142.662.692.602.6286,588
11/12/20142.612.722.612.6445,121
11/11/20142.702.732.612.6523,235
11/10/20142.752.772.712.7513,974
11/7/20142.792.892.702.7225,887
11/6/20142.582.882.582.7895,751
11/5/20142.692.712.602.6121,572
11/4/20142.772.772.682.7115,147
11/3/20142.902.902.762.7657,057
10/31/20142.683.002.682.91235,257
10/30/20142.522.682.502.65147,834
10/29/20142.512.572.502.554,649
10/28/20142.602.622.482.5173,085
10/27/20142.462.592.382.5947,829
10/24/20142.462.482.432.4811,231
10/23/20142.472.552.382.5135,297
10/22/20142.532.532.452.4728,537
10/21/20142.502.562.502.5626,078
10/20/20142.492.552.482.5475,349
10/17/20142.502.542.462.5257,533
10/16/20142.402.532.372.50182,582
10/15/20142.382.412.362.4051,783
10/14/20142.392.542.382.4031,452
10/13/20142.542.542.452.5050,604
10/10/20142.502.582.412.50227,063
10/9/20142.462.592.362.4862,468
10/8/20142.652.652.382.46104,588
10/7/20142.582.702.512.63177,376
10/6/20142.522.602.432.57103,739
10/3/20142.252.572.222.46231,842
10/2/20142.112.172.082.1727,309
10/1/20142.082.092.062.0840,795
9/30/20142.092.122.082.1224,579
9/29/20142.162.162.082.1050,552
9/26/20142.212.222.142.1644,054
9/25/20142.172.242.172.2221,030
9/24/20142.132.252.102.1542,678
9/23/20142.302.332.192.20112,872
9/22/20142.222.442.162.28259,071
9/19/20142.102.342.082.25542,789
9/18/20142.032.092.022.0913,462
9/17/20141.992.031.972.0228,235
9/16/20141.981.991.921.9746,594
9/15/20141.952.021.951.9638,662
9/12/20142.002.051.971.9848,160
9/11/20142.002.021.971.9817,091
9/10/20142.032.042.002.0036,783
9/9/20142.062.082.002.0137,067
9/8/20142.032.112.002.04111,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center