$2.08 -0.04 (%) Charles & Colvard Ltd - NASDAQ

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTHR historical data

Date Open High Low Close Volume
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
9/5/20142.022.041.972.0183,120
9/4/20142.032.062.002.0125,303
9/3/20142.152.152.002.0471,206
9/2/20142.112.112.052.0829,490
8/29/20142.132.152.102.1064,387
8/28/20142.132.182.122.149,085
8/27/20142.132.172.122.1557,904
8/26/20142.222.252.172.1914,760
8/25/20142.202.232.172.2122,014
8/22/20142.132.212.122.1848,550
8/21/20142.282.282.132.1674,162
8/20/20142.262.332.252.2739,906
8/19/20142.292.352.252.28147,470
8/18/20142.322.322.202.2091,510
8/15/20142.082.502.052.29456,809
8/14/20142.052.062.002.0548,874
8/13/20141.982.071.952.0490,973
8/12/20141.921.971.891.9564,025
8/11/20141.861.941.861.9173,129
8/8/20141.831.901.821.8941,195
8/7/20141.811.851.801.8244,226
8/6/20141.811.841.781.8221,615
8/5/20141.801.901.761.7968,014
8/4/20141.821.841.751.7575,191
8/1/20141.851.891.801.8421,298
7/31/20142.042.051.701.87263,694
7/30/20142.112.122.042.0445,499
7/29/20142.062.082.062.0610,126
7/28/20142.102.132.062.0826,052
7/25/20142.062.102.062.0831,263
7/24/20142.072.082.062.087,856
7/23/20142.092.102.062.0821,017
7/22/20142.072.092.052.0913,817
7/21/20142.022.092.022.0627,485
7/18/20142.162.192.032.05138,282
7/17/20142.192.212.162.1723,742
7/16/20142.202.212.202.207,443
7/15/20142.242.272.172.1830,535
7/14/20142.232.252.202.2511,377
7/11/20142.272.272.222.2216,071
7/10/20142.192.232.162.216,056
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center