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 (%)
Sep 30, 2002 2.643 2.643 2.566 2.636 12,000 -0.05(-1.93%)
Sep 27, 2002 2.598 2.784 2.573 2.688 20,125 -0.00(-0.12%)
Sep 26, 2002 2.752 2.752 2.592 2.691 4,625 -0.01(-0.36%)
Sep 25, 2002 2.573 2.733 2.554 2.701 25,500 +0.13(+4.98%)
Sep 24, 2002 2.592 2.605 2.528 2.573 48,500 -0.08(-2.90%)
Sep 23, 2002 2.579 2.669 2.579 2.650 4,250 -0.04(-1.64%)
Sep 20, 2002 2.534 2.694 2.528 2.694 23,375 +0.12(+4.47%)
Sep 19, 2002 2.592 2.592 2.496 2.579 18,625 -0.01(-0.52%)
Sep 18, 2002 2.630 2.630 2.534 2.592 3,875 -0.03(-1.22%)
Sep 17, 2002 2.592 2.745 2.592 2.624 6,875 +0.03(+1.17%)
Sep 16, 2002 2.534 2.624 2.534 2.594 9,250 +0.00(+0.06%)
Sep 13, 2002 2.790 2.790 2.592 2.592 17,500 -0.16(-5.81%)
Sep 12, 2002 2.739 2.874 2.688 2.752 51,750 +0.03(+1.18%)
Sep 11, 2002 2.630 2.726 2.630 2.720 10,375 +0.03(+1.19%)
Sep 10, 2002 2.618 2.688 2.618 2.688 7,875 +0.08(+3.19%)
Sep 09, 2002 2.592 2.687 2.579 2.605 43,875 +0.01(+0.46%)
Sep 06, 2002 2.688 2.688 2.579 2.593 787,500 -0.06(-2.37%)
Sep 05, 2002 2.586 2.656 2.586 2.656 17,250 -0.03(-1.19%)
Sep 04, 2002 2.688 2.688 2.573 2.688 17,625 +0.00(+0.00%)
Sep 03, 2002 2.547 2.688 2.547 2.688 4,125 +0.00(+0.00%)
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%)
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.