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

- Apartments

Recent Quotes

My Watchlist

Indicators

Charles & Colvard (NQ: CTHR )

2.450 -0.150 (-5.77%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.566	2.688	2.560	2.688	2,500	+0.06(+2.44%)
Aug 29, 2002	2.624	2.688	2.624	2.624	14,750	-0.06(-2.12%)
Aug 28, 2002	2.632	2.682	2.624	2.681	7,000	-0.03(-1.18%)
Aug 27, 2002	2.719	2.719	2.566	2.713	6,375	+0.02(+0.93%)
Aug 26, 2002	2.746	2.809	2.663	2.688	15,375	-0.05(-1.87%)
Aug 23, 2002	2.490	2.739	2.483	2.739	107,250	+0.24(+9.72%)
Aug 22, 2002	2.534	2.560	2.400	2.497	27,375	-0.06(-2.50%)
Aug 21, 2002	2.548	2.687	2.548	2.561	18,250	-0.10(-3.80%)
Aug 20, 2002	2.744	2.744	2.554	2.662	15,625	+0.04(+1.69%)
Aug 16, 2002	2.560	2.618	2.560	2.618	14,875	+0.06(+2.25%)
Aug 15, 2002	2.618	2.618	2.504	2.560	6,500	+0.00(+0.00%)
Aug 14, 2002	2.528	2.611	2.464	2.560	12,375	+0.13(+5.26%)
Aug 13, 2002	2.451	2.483	2.432	2.432	14,625	-0.01(-0.52%)
Aug 12, 2002	2.489	2.489	2.304	2.445	14,312	-0.24(-8.83%)
Aug 07, 2002	2.663	2.682	2.623	2.682	1,750	+0.12(+4.75%)
Aug 06, 2002	2.496	2.560	2.438	2.560	6,500	+0.06(+2.59%)
Aug 05, 2002	2.438	2.495	2.400	2.495	50,000	+0.06(+2.34%)
Aug 02, 2002	2.560	2.561	2.432	2.438	17,375	-0.19(-7.07%)
Aug 01, 2002	2.592	2.624	2.560	2.624	1,787,500	-0.15(-5.31%)
Jul 31, 2002	2.687	2.771	2.560	2.771	6,250	+0.05(+1.88%)
Jul 30, 2002	2.611	2.720	2.400	2.720	20,500	+0.16(+6.25%)
Jul 29, 2002	2.554	2.688	2.554	2.560	16,250	+0.06(+2.34%)
Jul 26, 2002	2.546	2.624	2.419	2.502	14,125	-0.05(-2.04%)
Jul 25, 2002	2.394	2.688	2.387	2.554	46,000	+0.17(+6.97%)
Jul 24, 2002	2.368	2.400	2.099	2.387	77,875	+0.04(+1.91%)
Jul 23, 2002	2.630	2.630	2.240	2.342	38,875	-0.25(-9.63%)
Jul 22, 2002	2.726	2.816	2.496	2.592	23,375	-0.29(-10.00%)
Jul 19, 2002	2.867	3.072	2.605	2.880	43,750	+0.22(+8.43%)
Jul 17, 2002	2.592	2.720	2.589	2.656	8,250	+0.31(+13.23%)
Jul 12, 2002	2.100	2.432	2.099	2.346	16,875	+0.30(+14.50%)
Jul 11, 2002	2.349	2.394	1.965	2.049	94,375	-0.32(-13.49%)
Jul 10, 2002	2.374	2.432	2.342	2.368	21,000	-0.02(-0.80%)
Jul 09, 2002	2.400	2.400	2.387	2.387	25,000	-0.01(-0.53%)
Jul 08, 2002	2.470	2.470	2.400	2.400	44,250	-0.13(-5.06%)
Jul 05, 2002	2.470	2.592	2.470	2.528	4,250	+0.03(+1.27%)
Jul 04, 2002	2.400	2.752	2.304	2.496	74,000	+0.00(+0.00%)
Jul 03, 2002	2.400	2.752	2.304	2.496	74,000	-0.06(-2.49%)
Jul 02, 2002	2.784	2.879	2.496	2.560	62,375	-0.32(-11.11%)
Jul 01, 2002	3.066	3.078	2.880	2.880	6,125	-0.16(-5.26%)
Jun 28, 2002	2.880	3.078	2.707	3.040	25,000	+0.28(+10.21%)
Jun 27, 2002	2.886	2.918	2.758	2.758	10,250	-0.10(-3.36%)
Jun 26, 2002	2.880	2.975	2.853	2.854	7,750	-0.15(-5.11%)
Jun 25, 2002	2.816	3.014	2.816	3.008	18,125	-0.08(-2.71%)
Jun 21, 2002	2.944	3.117	2.944	3.092	27,875	+0.14(+4.79%)
Jun 20, 2002	2.944	3.101	2.880	2.950	5,625	+0.01(+0.22%)
Jun 19, 2002	3.071	3.072	2.944	2.944	5,500	-0.06(-2.13%)
Jun 18, 2002	2.945	3.072	2.944	3.008	10,875	+0.09(+3.07%)
Jun 17, 2002	2.944	2.944	2.822	2.918	4,250	+0.16(+5.78%)
Jun 14, 2002	2.970	3.040	2.726	2.759	33,000	+0.11(+4.13%)
Jun 12, 2002	2.560	2.687	2.496	2.650	31,125	+0.06(+2.22%)
Jun 11, 2002	2.560	2.752	2.528	2.592	39,000	-0.03(-1.22%)
Jun 10, 2002	2.752	2.784	2.368	2.624	63,250	-0.13(-4.65%)
Jun 07, 2002	2.822	2.829	2.752	2.752	38,750	-0.10(-3.37%)
Jun 06, 2002	2.829	2.944	2.829	2.848	48,125	-0.10(-3.26%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Charles & Colvard (NQ: CTHR )

Historical Prices