Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.2856 -0.0082 (-2.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 3.014 3.098 2.886 2.938 39,000 -0.33(-10.00%)
May 28, 2002 3.328 3.407 3.200 3.264 39,250 -0.06(-1.73%)
May 27, 2002 3.405 3.597 3.277 3.322 23,000 +0.00(+0.00%)
May 24, 2002 3.405 3.597 3.277 3.322 23,000 +0.05(+1.57%)
May 23, 2002 3.206 3.360 3.174 3.270 48,500 +0.04(+1.39%)
May 22, 2002 3.366 3.373 3.200 3.225 54,000 -0.21(-6.15%)
May 21, 2002 3.616 3.616 3.360 3.437 41,000 -0.13(-3.76%)
May 20, 2002 3.648 3.679 3.360 3.571 63,375 -0.04(-1.24%)
May 17, 2002 3.648 3.750 3.584 3.616 48,250 +0.01(+0.36%)
May 16, 2002 3.482 3.763 3.360 3.603 108,125 +0.14(+4.07%)
May 15, 2002 3.270 3.591 3.264 3.462 63,750 +0.13(+4.04%)
May 14, 2002 3.155 3.392 3.155 3.328 57,500 +0.22(+7.22%)
May 13, 2002 3.085 3.168 3.040 3.104 92,000 -0.08(-2.59%)
May 10, 2002 3.190 3.190 2.976 3.187 37,000 -0.05(-1.40%)
May 09, 2002 3.046 3.277 3.021 3.232 52,625 +0.04(+1.41%)
May 08, 2002 3.264 3.463 2.950 3.187 84,250 +0.01(+0.40%)
May 07, 2002 3.392 3.424 3.174 3.174 50,250 -0.18(-5.31%)
May 06, 2002 3.450 3.565 3.328 3.352 29,500 -0.10(-3.00%)
May 03, 2002 3.386 3.552 3.168 3.456 41,125 +0.00(+0.00%)
May 02, 2002 3.456 3.616 3.424 3.456 27,125 +0.00(+0.00%)
May 01, 2002 3.405 3.456 3.290 3.456 53,875 +0.10(+2.86%)
Apr 30, 2002 3.206 3.424 3.200 3.360 61,750 +0.16(+5.00%)
Apr 29, 2002 3.680 3.680 3.175 3.200 121,875 -0.21(-6.16%)
Apr 26, 2002 3.194 3.712 3.136 3.410 116,750 +0.21(+6.56%)
Apr 25, 2002 3.174 3.232 3.104 3.200 97,750 -0.19(-5.66%)
Apr 24, 2002 3.808 3.898 3.251 3.392 197,875 -0.29(-7.83%)
Apr 23, 2002 3.597 3.840 3.597 3.680 253,375 +0.13(+3.60%)
Apr 22, 2002 3.571 3.789 3.200 3.552 285,500 +0.15(+4.52%)
Apr 19, 2002 3.200 3.520 3.136 3.399 381,125 +0.44(+14.94%)
Apr 18, 2002 2.861 2.976 2.861 2.957 80,750 +0.27(+10.00%)
Apr 17, 2002 2.649 2.861 2.560 2.688 141,250 +0.13(+5.00%)
Apr 16, 2002 2.522 2.668 2.451 2.560 54,000 +0.06(+2.30%)
Apr 15, 2002 2.586 2.586 2.400 2.502 31,375 -0.03(-1.01%)
Apr 12, 2002 2.675 2.675 2.496 2.528 29,375 -0.03(-1.25%)
Apr 11, 2002 2.560 2.675 2.560 2.560 19,250 +0.00(+0.00%)
Apr 10, 2002 2.605 2.861 2.541 2.560 33,750 -0.04(-1.48%)
Apr 09, 2002 2.874 2.874 2.598 2.598 24,000 -0.12(-4.47%)
Apr 08, 2002 2.592 2.899 2.400 2.720 119,500 -0.03(-1.16%)
Apr 05, 2002 2.944 2.950 2.656 2.752 75,250 -0.22(-7.33%)
Apr 04, 2002 3.072 3.104 2.944 2.970 47,625 -0.12(-3.73%)
Apr 03, 2002 3.117 3.168 2.938 3.085 39,875 +0.04(+1.26%)
Apr 02, 2002 3.117 3.167 3.046 3.046 36,250 -0.02(-0.61%)
Apr 01, 2002 3.034 3.187 2.950 3.065 36,250 +0.17(+5.95%)
Mar 29, 2002 2.915 2.995 2.790 2.893 38,125 +0.00(+0.00%)
Mar 28, 2002 2.915 2.995 2.790 2.893 38,125 -0.01(-0.44%)
Mar 27, 2002 2.765 3.046 2.758 2.906 42,750 +0.06(+2.14%)
Mar 26, 2002 2.995 3.098 2.688 2.845 151,875 -0.31(-9.84%)
Mar 25, 2002 3.296 3.328 3.046 3.155 177,750 -0.11(-3.33%)
Mar 22, 2002 3.341 3.341 3.123 3.264 55,500 -0.08(-2.30%)
Mar 21, 2002 3.354 3.360 3.040 3.341 171,750 +0.02(+0.58%)
Mar 20, 2002 3.322 3.328 3.040 3.322 119,750 +0.03(+0.78%)
Mar 19, 2002 3.232 3.354 3.046 3.296 122,000 +0.13(+4.04%)
Mar 18, 2002 2.810 3.213 2.675 3.168 124,000 +0.28(+9.51%)
Mar 15, 2002 3.027 3.034 2.810 2.893 62,625 -0.12(-3.83%)
Mar 14, 2002 2.720 3.168 2.669 3.008 149,000 +0.32(+11.90%)
Mar 13, 2002 3.200 3.379 2.560 2.688 304,375 -0.67(-20.00%)
Mar 12, 2002 2.938 3.430 2.822 3.360 442,875 +0.52(+18.24%)
Mar 11, 2002 2.528 2.854 2.528 2.842 311,625 +0.39(+15.93%)
Mar 08, 2002 2.298 2.547 2.170 2.451 206,625 +0.23(+10.37%)
Mar 07, 2002 2.182 2.278 2.112 2.221 84,875 -0.06(-2.53%)
Mar 06, 2002 2.490 2.490 2.253 2.278 73,000 +0.05(+2.05%)
Mar 05, 2002 2.112 2.554 2.048 2.233 285,125 -0.17(-6.97%)
Mar 04, 2002 2.176 2.458 2.118 2.400 192,375 +0.35(+17.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.