$0.93 0.00 (%) Charles & Colvard Ltd - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
12/7/20160.890.960.880.9376,049
12/6/20160.850.890.850.8561,735
12/5/20160.840.900.840.8565,362
12/2/20160.900.900.840.8463,079
12/1/20160.880.920.840.84113,679
11/30/20160.890.890.830.8787,606
11/29/20160.910.940.880.90127,059
11/28/20161.011.020.920.9221,398
11/25/20161.011.010.951.015,389
11/23/20161.001.000.980.985,981
11/22/20160.971.020.971.0145,087
11/21/20160.960.980.940.9817,548
11/18/20160.940.980.930.9759,752
11/17/20160.880.970.880.9022,807
11/16/20160.900.970.880.8813,822
11/15/20160.950.950.900.9068,169
11/14/20161.021.020.960.9640,694
11/11/20161.051.050.991.0014,257
11/10/20160.961.070.951.0710,546
11/9/20160.981.050.951.0234,314
11/8/20161.051.080.981.0087,360
11/7/20161.061.111.061.0612,258
11/4/20161.111.141.051.0577,991
11/3/20161.111.161.111.1125,752
11/2/20161.131.141.111.132,592
11/1/20161.171.191.151.1728,581
10/31/20161.131.181.131.1531,461
10/28/20161.121.131.111.112,280
10/27/20161.161.161.111.1121,736
10/26/20161.151.171.131.1524,862
10/25/20161.151.181.151.175,226
10/24/20161.151.191.151.1612,334
10/21/20161.181.181.161.1629,031
10/20/20161.191.201.171.2022,013
10/19/20161.231.231.191.193,604
10/18/20161.211.231.191.195,665
10/17/20161.191.211.191.2110,356
10/14/20161.211.221.191.194,490
10/13/20161.221.221.201.206,273
10/12/20161.211.231.211.224,045
10/11/20161.171.231.151.2146,533
10/10/20161.161.171.161.164,971
10/7/20161.151.161.131.165,712
10/6/20161.161.181.131.1345,623
10/5/20161.151.191.151.1634,441
10/4/20161.191.191.151.1821,368
10/3/20161.171.201.161.168,353
9/30/20161.161.181.161.168,940
9/29/20161.211.211.161.1623,414
9/28/20161.181.221.171.196,660
9/27/20161.201.221.161.2128,571
9/26/20161.191.201.171.2018,444
9/23/20161.171.241.171.2013,089
9/22/20161.161.241.161.1849,125
9/21/20161.171.211.161.1616,973
9/20/20161.201.201.161.2030,502
9/19/20161.191.201.171.192,724
9/16/20161.181.201.151.2024,070
9/15/20161.251.251.201.201,705
9/14/20161.191.271.151.1748,708
9/13/20161.161.251.161.1825,494
9/12/20161.201.211.151.159,797
9/9/20161.251.251.191.198,152
9/8/20161.231.271.211.236,806
9/7/20161.251.261.221.2216,814
9/6/20161.211.251.211.2416,444
9/2/20161.231.231.201.2023,265
9/1/20161.241.241.211.2315,982
8/31/20161.211.281.201.243,670
8/30/20161.181.221.181.2218,879
8/29/20161.201.221.151.1732,734
8/26/20161.241.281.211.2211,988
8/25/20161.291.291.231.2729,140
8/24/20161.291.291.261.2914,397
8/23/20161.301.301.281.2912,680
8/22/20161.271.331.241.30101,733
8/19/20161.221.271.221.2776,892
8/18/20161.101.281.091.22514,613
8/17/20161.061.101.061.08239,677
8/16/20161.071.071.051.0648,745
8/15/20161.071.081.041.0544,447
8/12/20161.081.081.071.0731,020
8/11/20161.081.081.061.0745,934
8/10/20161.061.081.051.0776,845
8/9/20161.041.071.041.04209,138
8/8/20161.051.061.041.05106,275
8/5/20161.041.061.041.0423,938
8/4/20161.051.051.011.04175,456
8/3/20161.001.030.851.0274,724
8/2/20161.001.031.001.0139,904
8/1/20161.021.040.990.9925,976
7/29/20161.021.031.011.0128,134
7/28/20161.041.041.011.0120,256
7/27/20161.051.051.021.0212,039
7/26/20161.031.041.031.0333,627
7/25/20161.031.051.021.0324,305
7/22/20161.011.061.011.0157,393
7/21/20161.091.090.991.06134,160
7/20/20161.041.071.041.0421,510
7/19/20161.041.081.041.0458,542
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center