Charles & Colvard Ltd $2.21

up +0.02


10/7/2014 03:55 PM  |  NASDAQ : CTHR  
Industries : Specialty Retail / Jewelry Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
7/9/20142.182.232.132.1913,936
7/8/20142.172.172.132.1622,888
7/7/20142.252.272.162.1640,454
7/3/20142.302.322.252.2823,389
7/2/20142.202.322.202.3131,048
7/1/20142.202.242.182.2324,458
6/30/20142.222.252.182.2073,677
6/27/20142.172.232.162.2227,623
6/26/20142.172.242.132.1756,288
6/25/20142.142.212.122.2073,456
6/24/20142.162.202.102.11131,147
6/23/20142.212.232.172.1841,258
6/20/20142.232.272.202.2134,950
6/19/20142.252.272.222.2315,415
6/18/20142.252.262.192.2259,850
6/17/20142.122.272.122.2285,806
6/16/20142.162.172.132.1525,986
6/13/20142.172.192.132.1647,944
6/12/20142.202.262.172.1924,965
6/11/20142.192.242.182.2129,154
6/10/20142.252.322.182.2174,577
6/9/20142.282.322.222.2747,007
6/6/20142.252.302.232.2726,209
6/5/20142.252.282.222.2630,316
6/4/20142.172.302.172.2160,001
6/3/20142.182.242.162.2177,065
6/2/20142.242.252.192.2147,762
5/30/20142.202.272.192.2326,898
5/29/20142.252.282.172.2050,942
5/28/20142.242.302.152.2276,791
5/27/20142.212.252.192.2280,569
5/23/20142.282.282.182.2251,987
5/22/20142.212.252.152.25117,636
5/21/20142.192.342.162.2148,510
5/20/20142.302.302.142.1575,677
5/19/20142.292.342.182.32119,285
5/16/20142.522.522.252.28186,738
5/15/20142.352.472.312.47288,984
5/14/20142.172.492.092.36596,682
5/13/20142.112.202.102.15814,428
5/12/20142.012.172.012.09553,928
5/9/20141.992.021.911.98395,883
5/8/20142.032.091.961.97189,517
5/7/20142.132.151.942.01323,543
5/6/20142.012.132.002.03140,493
5/5/20142.002.101.981.99308,234
5/2/20142.002.081.952.01268,569
5/1/20142.002.271.871.98499,781
4/30/20142.232.282.082.17128,957
4/29/20142.372.452.172.21192,681
4/28/20142.362.522.362.3997,043
4/25/20142.432.442.382.3830,828
4/24/20142.452.542.352.4661,205
4/23/20142.542.572.402.44110,729
4/22/20142.552.562.452.5593,301
4/21/20142.692.722.472.54168,312
4/17/20142.632.752.582.7187,749
4/16/20142.622.692.562.6329,050
4/15/20142.542.622.452.6173,535
4/14/20142.582.792.492.5795,814
4/11/20142.702.702.592.6293,983
4/10/20142.702.802.672.6858,384
4/9/20142.742.762.672.72101,605
4/8/20142.772.822.732.7648,504
4/7/20142.822.832.742.7857,730
4/4/20142.952.952.792.8153,217
4/3/20142.882.982.782.87102,170
4/2/20142.852.962.772.84188,556
4/1/20142.882.932.702.80269,330
3/31/20142.892.992.842.86321,068
3/28/20143.203.202.852.93576,867
3/27/20143.473.603.133.15571,361
3/26/20143.824.053.823.95116,946
3/25/20144.234.233.853.96169,796
3/24/20144.154.264.034.2675,272
3/21/20144.094.264.004.1962,409
3/20/20143.934.113.934.0588,695
3/19/20143.944.073.903.9171,524
3/18/20143.873.963.873.9324,675
3/17/20143.883.973.823.8410,483
3/14/20143.823.933.783.8724,563
3/13/20143.923.923.813.8341,482
3/12/20143.903.963.873.8821,636
3/11/20143.953.973.903.9312,797
3/10/20143.943.963.903.9310,672
3/7/20144.004.043.903.92102,114
3/6/20144.004.173.994.0020,101
3/5/20144.014.104.014.0223,447
3/4/20144.044.084.044.0520,043
3/3/20144.024.053.934.0138,723
2/28/20144.104.184.054.0917,824
2/27/20144.014.184.004.1218,337
2/26/20143.914.153.814.0381,095
2/25/20144.054.103.873.9161,129
2/24/20144.254.264.024.0725,693
2/21/20143.944.223.884.2273,720
2/20/20143.963.983.863.9344,327
2/19/20144.034.143.953.9863,696
2/18/20144.274.274.004.0354,029
2/14/20144.374.374.204.259,687
Trading Center