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:

Charles & Colvard (NQ: CTHR )

0.3410 +0.0009 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3320 0.3499 0.3300 0.3401 108,555 +0.01(+1.80%)
Mar 26, 2024 0.3400 0.3500 0.3320 0.3341 71,279 -0.01(-1.74%)
Mar 25, 2024 0.3751 0.3751 0.3400 0.3400 137,762 -0.03(-7.86%)
Mar 22, 2024 0.3700 0.3700 0.3511 0.3690 32,566 -0.01(-1.44%)
Mar 21, 2024 0.3502 0.3900 0.3502 0.3744 132,134 +0.02(+6.51%)
Mar 20, 2024 0.3400 0.3599 0.3351 0.3515 86,228 +0.01(+3.05%)
Mar 19, 2024 0.3511 0.3599 0.3411 0.3411 37,736 -0.01(-2.54%)
Mar 18, 2024 0.3633 0.3700 0.3460 0.3500 185,334 +0.00(+1.16%)
Mar 15, 2024 0.3510 0.4000 0.3310 0.3460 98,537 -0.01(-3.35%)
Mar 14, 2024 0.3500 0.3680 0.3500 0.3580 47,016 -0.00(-0.61%)
Mar 13, 2024 0.3680 0.3700 0.3602 0.3602 18,967 +0.01(+2.62%)
Mar 12, 2024 0.3710 0.3810 0.3510 0.3510 83,077 -0.02(-5.14%)
Mar 11, 2024 0.3700 0.3950 0.3650 0.3700 103,604 -0.01(-1.36%)
Mar 08, 2024 0.3800 0.3938 0.3700 0.3751 55,336 -0.00(-0.50%)
Mar 07, 2024 0.3589 0.3800 0.3580 0.3770 112,998 +0.02(+5.31%)
Mar 06, 2024 0.3700 0.3797 0.3550 0.3580 79,903 -0.01(-2.98%)
Mar 05, 2024 0.3600 0.3950 0.3500 0.3690 75,511 +0.01(+1.37%)
Mar 04, 2024 0.3600 0.3698 0.3422 0.3640 87,110 +0.01(+3.38%)
Mar 01, 2024 0.3700 0.3778 0.3427 0.3521 205,576 -0.01(-2.73%)
Feb 29, 2024 0.4160 0.4162 0.3616 0.3620 114,531 -0.06(-13.31%)
Feb 28, 2024 0.3900 0.4300 0.3847 0.4176 148,301 +0.05(+12.56%)
Feb 27, 2024 0.3600 0.4000 0.3600 0.3710 103,535 +0.01(+3.63%)
Feb 26, 2024 0.3600 0.3989 0.3400 0.3580 297,316 +0.01(+1.85%)
Feb 23, 2024 0.3283 0.3800 0.3200 0.3515 509,893 +0.01(+3.84%)
Feb 22, 2024 0.3400 0.3400 0.3010 0.3385 467,178 +0.02(+7.12%)
Feb 21, 2024 0.3440 0.3539 0.3126 0.3160 112,287 -0.03(-7.33%)
Feb 20, 2024 0.3700 0.3700 0.3405 0.3410 64,013 -0.02(-5.01%)
Feb 16, 2024 0.3551 0.3802 0.3398 0.3590 715,335 +0.01(+2.05%)
Feb 15, 2024 0.3800 0.3896 0.3400 0.3518 67,408 -0.03(-6.66%)
Feb 14, 2024 0.3900 0.4050 0.3010 0.3769 558,416 -0.02(-5.80%)
Feb 13, 2024 0.4000 0.4400 0.4000 0.4001 55,713 +0.01(+1.94%)
Feb 12, 2024 0.3904 0.4000 0.3901 0.3925 103,132 +0.00(+0.64%)
Feb 09, 2024 0.3701 0.3995 0.3701 0.3900 79,681 +0.02(+4.28%)
Feb 08, 2024 0.3849 0.3900 0.3700 0.3740 39,209 +0.00(+0.81%)
Feb 07, 2024 0.3800 0.4000 0.3600 0.3710 61,004 -0.01(-3.64%)
Feb 06, 2024 0.3800 0.4000 0.3800 0.3850 33,686 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.3990 0.3850 0.3850 20,443 -0.01(-1.28%)
Feb 02, 2024 0.3900 0.4099 0.3800 0.3900 34,900 -0.01(-3.23%)
Feb 01, 2024 0.3950 0.4050 0.3800 0.4030 89,545 +0.01(+3.31%)
Jan 31, 2024 0.4110 0.4300 0.3900 0.3901 255,696 -0.03(-7.12%)
Jan 30, 2024 0.4300 0.4300 0.4100 0.4200 123,101 -0.01(-2.33%)
Jan 29, 2024 0.4375 0.4375 0.4250 0.4300 107,485 -0.00(-0.69%)
Jan 26, 2024 0.4311 0.4600 0.4310 0.4330 26,142 +0.00(+0.46%)
Jan 25, 2024 0.4046 0.4500 0.4046 0.4310 70,202 -0.02(-4.01%)
Jan 24, 2024 0.4600 0.4600 0.4371 0.4490 121,279 -0.02(-3.63%)
Jan 23, 2024 0.4736 0.4899 0.4500 0.4659 122,677 +0.00(+1.06%)
Jan 22, 2024 0.4150 0.4780 0.4150 0.4610 248,536 +0.04(+10.34%)
Jan 19, 2024 0.4199 0.4199 0.4150 0.4178 41,550 +0.00(+0.12%)
Jan 18, 2024 0.4100 0.4199 0.4000 0.4173 85,261 +0.01(+1.24%)
Jan 17, 2024 0.4100 0.4194 0.3910 0.4122 71,320 +0.01(+1.55%)
Jan 16, 2024 0.3872 0.4196 0.3900 0.4059 29,162 -0.00(-0.20%)
Jan 12, 2024 0.4096 0.4096 0.3920 0.4067 54,227 +0.00(+0.17%)
Jan 11, 2024 0.4000 0.4093 0.3920 0.4060 34,866 +0.01(+2.01%)
Jan 10, 2024 0.4098 0.4198 0.3950 0.3980 85,919 -0.01(-2.40%)
Jan 09, 2024 0.4059 0.4199 0.3962 0.4078 122,468 -0.00(-0.88%)
Jan 08, 2024 0.4100 0.4114 0.4001 0.4114 48,548 +0.02(+5.22%)
Jan 05, 2024 0.3923 0.4199 0.3805 0.3910 68,422 -0.02(-3.95%)
Jan 04, 2024 0.3923 0.4078 0.3923 0.4071 56,782 +0.01(+3.72%)
Jan 03, 2024 0.4150 0.4198 0.3925 0.3925 54,924 -0.02(-5.42%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.