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, 2018 1.150 1.150 1.110 1.140 41,196 +0.00(+0.00%)
May 30, 2018 1.220 1.224 1.135 1.140 38,199 -0.08(-6.56%)
May 29, 2018 1.180 1.230 1.160 1.220 24,793 +0.03(+2.52%)
May 25, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
May 24, 2018 1.170 1.180 1.170 1.180 15,102 +0.00(+0.00%)
May 23, 2018 1.200 1.220 1.100 1.180 67,593 +0.00(+0.00%)
May 22, 2018 1.170 1.270 1.130 1.180 214,018 +0.02(+1.72%)
May 21, 2018 1.260 1.260 1.160 1.160 183,522 -0.11(-8.66%)
May 18, 2018 1.240 1.270 1.230 1.270 16,968 +0.02(+1.60%)
May 17, 2018 1.240 1.260 1.222 1.250 39,087 +0.02(+1.63%)
May 16, 2018 1.260 1.280 1.230 1.230 30,008 -0.03(-2.38%)
May 15, 2018 1.240 1.280 1.240 1.260 91,259 +0.01(+0.80%)
May 14, 2018 1.270 1.300 1.220 1.250 93,233 -0.03(-2.34%)
May 11, 2018 1.240 1.280 1.200 1.280 49,184 +0.03(+2.40%)
May 10, 2018 1.220 1.280 1.220 1.250 75,740 +0.04(+3.31%)
May 09, 2018 1.350 1.360 1.010 1.210 535,119 -0.22(-15.38%)
May 08, 2018 1.440 1.500 1.427 1.430 91,966 -0.02(-1.38%)
May 07, 2018 1.520 1.520 1.430 1.450 33,419 +0.00(+0.00%)
May 04, 2018 1.460 1.520 1.430 1.450 74,986 -0.01(-0.68%)
May 03, 2018 1.500 1.520 1.430 1.460 28,003 -0.04(-2.67%)
May 02, 2018 1.460 1.550 1.440 1.500 100,522 +0.02(+1.35%)
May 01, 2018 1.500 1.500 1.380 1.480 62,907 +0.04(+2.78%)
Apr 30, 2018 1.420 1.500 1.370 1.440 30,538 +0.02(+1.41%)
Apr 27, 2018 1.370 1.440 1.361 1.420 71,647 +0.05(+3.65%)
Apr 26, 2018 1.350 1.400 1.350 1.370 15,979 +0.01(+0.74%)
Apr 25, 2018 1.360 1.370 1.350 1.360 17,293 +0.01(+0.58%)
Apr 24, 2018 1.380 1.380 1.350 1.352 20,899 -0.04(-2.72%)
Apr 23, 2018 1.350 1.400 1.350 1.390 22,576 +0.04(+2.96%)
Apr 20, 2018 1.360 1.361 1.350 1.350 14,430 -0.02(-1.46%)
Apr 19, 2018 1.370 1.380 1.330 1.370 16,320 -0.01(-0.72%)
Apr 18, 2018 1.420 1.420 1.370 1.380 25,816 -0.03(-2.13%)
Apr 17, 2018 1.380 1.420 1.360 1.410 33,906 +0.04(+2.92%)
Apr 16, 2018 1.410 1.420 1.360 1.370 14,066 -0.05(-3.52%)
Apr 13, 2018 1.360 1.420 1.360 1.420 10,319 +0.00(+0.00%)
Apr 12, 2018 1.360 1.420 1.360 1.420 23,867 +0.05(+3.65%)
Apr 11, 2018 1.350 1.420 1.350 1.370 44,543 +0.01(+0.74%)
Apr 10, 2018 1.380 1.400 1.350 1.360 31,523 +0.01(+0.70%)
Apr 09, 2018 1.340 1.400 1.320 1.351 32,864 -0.01(-0.70%)
Apr 06, 2018 1.340 1.360 1.320 1.360 24,985 +0.01(+0.74%)
Apr 05, 2018 1.378 1.378 1.340 1.350 21,358 -0.02(-1.46%)
Apr 04, 2018 1.330 1.380 1.330 1.370 26,043 +0.04(+3.01%)
Apr 03, 2018 1.360 1.360 1.330 1.330 93,391 -0.01(-0.75%)
Apr 02, 2018 1.370 1.370 1.340 1.340 25,442 -0.02(-1.47%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.01(-0.73%)
Mar 28, 2018 1.350 1.380 1.350 1.370 31,465 +0.01(+0.74%)
Mar 27, 2018 1.420 1.420 1.350 1.360 83,218 -0.06(-4.23%)
Mar 26, 2018 1.420 1.430 1.400 1.420 36,507 +0.00(+0.00%)
Mar 23, 2018 1.410 1.440 1.400 1.420 15,371 +0.02(+1.43%)
Mar 22, 2018 1.400 1.428 1.400 1.400 20,966 +0.00(+0.00%)
Mar 21, 2018 1.411 1.440 1.400 1.400 20,881 -0.01(-0.71%)
Mar 20, 2018 1.420 1.440 1.400 1.410 40,267 +0.01(+0.71%)
Mar 19, 2018 1.370 1.440 1.370 1.400 96,738 +0.02(+1.45%)
Mar 16, 2018 1.390 1.430 1.361 1.380 178,226 +0.01(+0.73%)
Mar 15, 2018 1.390 1.410 1.353 1.370 70,832 +0.00(+0.00%)
Mar 14, 2018 1.369 1.390 1.350 1.370 78,087 +0.02(+1.48%)
Mar 13, 2018 1.440 1.449 1.340 1.350 200,630 -0.06(-4.26%)
Mar 12, 2018 1.400 1.450 1.400 1.410 85,811 +0.01(+0.71%)
Mar 09, 2018 1.420 1.500 1.341 1.400 211,139 -0.15(-9.68%)
Mar 08, 2018 1.500 1.560 1.460 1.550 203,896 +0.05(+3.33%)
Mar 07, 2018 1.430 1.539 1.430 1.500 121,633 +0.06(+4.17%)
Mar 06, 2018 1.380 1.480 1.380 1.440 161,607 +0.06(+4.35%)
Mar 05, 2018 1.420 1.440 1.380 1.380 24,313 -0.06(-4.17%)
Mar 02, 2018 1.360 1.440 1.360 1.440 51,912 +0.08(+5.88%)
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.