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 )

0.3000 +0.0062 (+2.11%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Aug 31, 2015 1.320 1.340 1.280 1.280 33,389 -0.02(-1.54%)
Aug 28, 2015 1.260 1.330 1.210 1.300 18,599 +0.04(+3.17%)
Aug 27, 2015 1.244 1.320 1.200 1.260 21,765 -0.04(-3.08%)
Aug 26, 2015 1.300 1.310 1.270 1.300 12,529 +0.07(+5.69%)
Aug 25, 2015 1.300 1.320 1.210 1.230 2,006 -0.07(-5.38%)
Aug 24, 2015 1.210 1.340 1.180 1.300 97,568 +0.07(+5.69%)
Aug 21, 2015 1.330 1.330 1.170 1.230 242,466 -0.05(-3.91%)
Aug 20, 2015 1.340 1.360 1.170 1.280 358,803 -0.06(-4.48%)
Aug 19, 2015 1.210 1.480 1.210 1.340 107,633 +0.13(+10.74%)
Aug 18, 2015 1.240 1.240 1.210 1.210 2,135 +0.00(+0.00%)
Aug 17, 2015 1.210 1.220 1.201 1.210 32,384 -0.01(-0.82%)
Aug 14, 2015 1.360 1.360 1.140 1.220 75,047 -0.12(-8.96%)
Aug 13, 2015 1.320 1.340 1.320 1.340 4,260 -0.04(-2.90%)
Aug 12, 2015 1.373 1.380 1.270 1.380 25,699 +0.00(+0.36%)
Aug 11, 2015 1.400 1.439 1.250 1.375 29,603 +0.07(+5.77%)
Aug 10, 2015 1.380 1.410 1.250 1.300 73,306 +0.00(+0.00%)
Aug 07, 2015 1.320 1.400 1.270 1.300 78,118 -0.40(-23.53%)
Aug 06, 2015 1.650 1.720 1.500 1.700 60,300 +0.04(+2.41%)
Aug 05, 2015 1.530 1.700 1.530 1.660 81,970 +0.16(+10.67%)
Aug 04, 2015 1.448 1.500 1.448 1.500 51,307 +0.07(+4.90%)
Aug 03, 2015 1.440 1.450 1.400 1.430 7,683 -0.01(-0.69%)
Jul 31, 2015 1.350 1.460 1.350 1.440 7,800 +0.03(+2.13%)
Jul 30, 2015 1.430 1.465 1.280 1.410 37,852 -0.04(-2.76%)
Jul 29, 2015 1.424 1.480 1.360 1.450 17,257 -0.03(-2.03%)
Jul 28, 2015 1.400 1.540 1.400 1.480 9,391 -0.03(-1.99%)
Jul 27, 2015 1.510 1.510 1.500 1.510 2,259 +0.03(+2.03%)
Jul 24, 2015 1.540 1.540 1.480 1.480 8,563 -0.03(-1.99%)
Jul 23, 2015 1.462 1.540 1.420 1.510 15,789 -0.02(-1.31%)
Jul 22, 2015 1.450 1.540 1.440 1.530 16,150 +0.01(+0.66%)
Jul 21, 2015 1.490 1.520 1.490 1.520 13,571 +0.01(+0.66%)
Jul 20, 2015 1.600 1.625 1.470 1.510 20,618 -0.05(-3.21%)
Jul 17, 2015 1.640 1.640 1.510 1.560 6,533 +0.04(+2.94%)
Jul 16, 2015 1.550 1.630 1.516 1.516 1,575 -0.04(-2.85%)
Jul 15, 2015 1.640 1.640 1.520 1.560 5,246 -0.01(-0.64%)
Jul 14, 2015 1.620 1.640 1.550 1.570 11,486 +0.03(+1.95%)
Jul 13, 2015 1.587 1.600 1.540 1.540 7,249 -0.02(-1.28%)
Jul 10, 2015 1.639 1.650 1.560 1.560 11,969 +0.06(+3.99%)
Jul 09, 2015 1.480 1.580 1.450 1.500 20,044 -0.09(-5.65%)
Jul 08, 2015 1.640 1.640 1.450 1.590 9,408 -0.05(-3.05%)
Jul 07, 2015 1.492 1.650 1.360 1.640 21,916 +0.19(+12.98%)
Jul 06, 2015 1.541 1.550 1.390 1.452 5,613 -0.06(-3.87%)
Jul 02, 2015 1.630 1.510 1.510 1.510 12,900 -0.07(-4.43%)
Jul 01, 2015 1.490 1.640 1.490 1.580 5,753 +0.07(+4.64%)
Jun 30, 2015 1.520 1.570 1.452 1.510 9,588 -0.04(-2.58%)
Jun 29, 2015 1.540 1.600 1.460 1.550 9,636 -0.05(-3.13%)
Jun 26, 2015 1.552 1.600 1.552 1.600 14,595 +0.03(+1.91%)
Jun 25, 2015 1.500 1.600 1.500 1.570 17,150 +0.07(+4.67%)
Jun 24, 2015 1.550 1.590 1.450 1.500 80,683 +0.00(+0.00%)
Jun 23, 2015 1.500 1.550 1.500 1.500 41,816 +0.00(+0.00%)
Jun 22, 2015 1.520 1.580 1.441 1.500 40,450 +0.05(+3.45%)
Jun 19, 2015 1.450 1.510 1.450 1.450 19,375 -0.03(-2.03%)
Jun 18, 2015 1.560 1.560 1.450 1.480 37,706 -0.05(-3.27%)
Jun 17, 2015 1.495 1.540 1.450 1.530 35,098 +0.01(+0.66%)
Jun 16, 2015 1.580 1.580 1.480 1.520 13,357 -0.06(-3.80%)
Jun 15, 2015 1.510 1.580 1.474 1.580 18,842 +0.04(+2.60%)
Jun 12, 2015 1.470 1.550 1.430 1.540 37,210 +0.07(+4.77%)
Jun 11, 2015 1.500 1.590 1.460 1.470 50,216 +0.01(+0.68%)
Jun 10, 2015 1.580 1.600 1.420 1.460 21,601 -0.09(-5.81%)
Jun 09, 2015 1.510 1.560 1.400 1.550 68,178 +0.01(+0.65%)
Jun 08, 2015 1.530 1.560 1.510 1.540 62,496 +0.03(+1.99%)
Jun 05, 2015 1.560 1.540 1.460 1.510 15,298 -0.03(-1.95%)
Jun 04, 2015 1.530 1.540 1.520 1.540 17,413 -0.03(-1.91%)
Jun 03, 2015 1.513 1.570 1.513 1.570 800 +0.02(+1.29%)
Jun 02, 2015 1.550 1.600 1.529 1.550 22,831 -0.01(-0.82%)
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.