$1.25 -0.04 (%) Charles & Colvard Ltd - NASDAQ

Sep. 4, 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
9/4/20151.231.291.201.2541,934
9/3/20151.321.321.261.291,845
9/2/20151.351.361.251.3317,073
9/1/20151.281.291.251.299,470
8/31/20151.321.351.281.2833,389
8/28/20151.261.331.211.3018,599
8/27/20151.241.321.201.2621,765
8/26/20151.301.311.271.3012,529
8/25/20151.301.321.211.232,006
8/24/20151.211.211.181.3097,568
8/21/20151.331.331.171.23242,466
8/20/20151.341.361.171.28358,803
8/19/20151.211.481.211.34107,633
8/18/20151.241.241.211.212,135
8/17/20151.211.221.201.2132,384
8/14/20151.361.361.141.2275,047
8/13/20151.321.341.321.344,260
8/12/20151.371.381.271.3825,699
8/11/20151.401.441.251.3829,603
8/10/20151.381.411.251.3073,306
8/7/20151.321.401.221.3078,118
8/6/20151.651.721.501.7060,291
8/5/20151.531.701.531.6681,970
8/4/20151.451.501.451.5051,307
8/3/20151.441.451.401.437,683
7/31/20151.351.461.351.447,800
7/30/20151.431.471.281.4137,852
7/29/20151.421.481.361.4517,257
7/28/20151.401.541.401.489,391
7/27/20151.511.511.501.512,259
7/24/20151.541.541.481.488,563
7/23/20151.461.541.421.5115,789
7/22/20151.451.541.441.5316,150
7/21/20151.491.521.491.5213,571
7/20/20151.601.631.471.5120,618
7/17/20151.641.641.511.566,533
7/16/20151.551.631.521.521,575
7/15/20151.641.641.521.565,246
7/14/20151.621.641.551.5711,486
7/13/20151.591.601.541.547,249
7/10/20151.641.651.561.5611,969
7/9/20151.481.581.451.5020,044
7/8/20151.641.641.451.599,408
7/7/20151.491.651.361.6421,916
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
  • Showing 1-100 of 1,259 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!