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, 2013 4.400 4.450 4.390 4.450 66,526 +0.01(+0.23%)
May 30, 2013 4.360 4.459 4.290 4.440 0 +0.08(+1.83%)
May 29, 2013 4.210 4.410 4.200 4.360 133,478 +0.16(+3.81%)
May 28, 2013 4.000 4.250 3.960 4.200 458,800 +0.14(+3.45%)
May 24, 2013 3.910 4.090 3.910 4.060 0 +0.17(+4.37%)
May 23, 2013 3.960 4.080 3.880 3.890 0 -0.11(-2.75%)
May 22, 2013 3.990 4.030 3.950 4.000 0 +0.08(+2.04%)
May 21, 2013 3.950 3.980 3.800 3.920 0 -0.05(-1.26%)
May 20, 2013 3.980 4.070 3.960 3.970 0 +0.02(+0.51%)
May 17, 2013 3.930 4.085 3.860 3.950 0 +0.00(+0.00%)
May 16, 2013 4.000 4.010 3.900 3.950 82,430 -0.05(-1.25%)
May 15, 2013 4.000 4.080 3.995 4.000 0 -0.01(-0.25%)
May 13, 2013 4.010 4.120 4.000 4.010 0 -0.06(-1.47%)
May 10, 2013 3.980 4.150 3.900 4.070 0 +0.07(+1.75%)
May 09, 2013 3.970 4.150 3.960 4.000 0 +0.01(+0.25%)
May 08, 2013 4.080 4.100 3.990 3.990 0 -0.06(-1.48%)
May 07, 2013 4.000 4.100 4.000 4.050 0 +0.01(+0.25%)
May 06, 2013 3.910 4.100 3.900 4.040 0 +0.08(+2.02%)
May 03, 2013 4.050 4.020 3.900 3.960 0 -0.06(-1.49%)
May 02, 2013 3.880 4.100 3.860 4.020 0 +0.14(+3.61%)
May 01, 2013 3.910 4.000 3.820 3.880 0 -0.01(-0.26%)
Apr 30, 2013 3.850 4.000 3.800 3.890 0 +0.04(+1.04%)
Apr 29, 2013 3.950 3.950 3.800 3.850 22,802 -0.10(-2.53%)
Apr 26, 2013 4.000 4.000 3.910 3.950 12,979 -0.05(-1.25%)
Apr 25, 2013 3.800 4.000 3.760 4.000 96,310 +0.28(+7.53%)
Apr 24, 2013 3.710 3.800 3.710 3.720 0 +0.01(+0.27%)
Apr 23, 2013 3.720 3.720 3.680 3.710 16,593 -0.01(-0.27%)
Apr 22, 2013 3.750 3.820 3.690 3.720 27,033 +0.03(+0.81%)
Apr 19, 2013 3.840 3.840 3.690 3.690 17,055 -0.07(-1.86%)
Apr 18, 2013 3.690 3.837 3.690 3.760 11,385 +0.03(+0.80%)
Apr 17, 2013 3.770 3.770 3.730 3.730 1,804 -0.08(-2.10%)
Apr 16, 2013 3.790 3.870 3.790 3.810 400 +0.02(+0.53%)
Apr 15, 2013 3.870 3.870 3.740 3.790 20,264 -0.04(-1.04%)
Apr 12, 2013 3.900 3.920 3.760 3.830 10,075 -0.05(-1.29%)
Apr 11, 2013 3.860 3.930 3.854 3.880 1,750 +0.05(+1.31%)
Apr 10, 2013 3.800 3.920 3.770 3.830 10,549 -0.06(-1.54%)
Apr 09, 2013 3.940 3.940 3.860 3.890 18,510 +0.06(+1.57%)
Apr 08, 2013 3.740 3.890 3.730 3.830 14,136 +0.09(+2.41%)
Apr 05, 2013 3.860 3.860 3.740 3.740 6,996 -0.13(-3.36%)
Apr 04, 2013 3.950 3.952 3.850 3.870 23,560 -0.10(-2.52%)
Apr 03, 2013 3.920 4.000 3.891 3.970 33,180 +0.02(+0.51%)
Apr 02, 2013 3.780 4.040 3.780 3.950 63,052 +0.06(+1.54%)
Apr 01, 2013 3.760 3.920 3.760 3.890 119,718 +0.03(+0.78%)
Mar 28, 2013 3.730 3.900 3.730 3.860 9,161 +0.12(+3.21%)
Mar 27, 2013 3.700 3.740 3.700 3.740 970 +0.04(+1.08%)
Mar 26, 2013 3.650 3.720 3.650 3.700 14,955 +0.03(+0.82%)
Mar 25, 2013 3.700 3.720 3.660 3.670 26,625 +0.01(+0.27%)
Mar 22, 2013 3.699 3.700 3.650 3.660 9,509 -0.02(-0.54%)
Mar 21, 2013 3.600 3.700 3.560 3.680 26,865 +0.10(+2.79%)
Mar 20, 2013 3.500 3.580 3.430 3.580 42,614 +0.09(+2.58%)
Mar 19, 2013 3.470 3.500 3.410 3.490 21,029 -0.01(-0.29%)
Mar 18, 2013 3.500 3.540 3.480 3.500 11,602 -0.06(-1.69%)
Mar 15, 2013 3.550 3.600 3.460 3.560 17,783 +0.00(+0.00%)
Mar 14, 2013 3.574 3.610 3.550 3.560 7,176 -0.05(-1.39%)
Mar 13, 2013 3.570 3.610 3.510 3.610 11,566 +0.02(+0.56%)
Mar 12, 2013 3.600 3.600 3.540 3.590 6,742 +0.01(+0.42%)
Mar 11, 2013 3.600 3.600 3.470 3.575 15,425 +0.03(+0.70%)
Mar 08, 2013 3.560 3.600 3.540 3.550 4,750 +0.00(+0.00%)
Mar 07, 2013 3.570 3.590 3.550 3.550 6,544 +0.00(+0.00%)
Mar 06, 2013 3.580 3.610 3.500 3.550 4,154 +0.01(+0.28%)
Mar 05, 2013 3.540 3.620 3.520 3.540 5,810 +0.00(+0.00%)
Mar 04, 2013 3.550 3.580 3.460 3.540 20,296 +0.00(+0.00%)
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.