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 )

0.3234 -0.0366 (-10.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 1.220 1.220 1.120 1.150 6,688 +0.01(+0.88%)
Mar 30, 2016 1.230 1.250 1.120 1.140 11,962 -0.08(-6.56%)
Mar 29, 2016 1.210 1.270 1.210 1.220 12,088 -0.02(-1.61%)
Mar 28, 2016 1.220 1.240 1.200 1.240 17,962 -0.05(-3.76%)
Mar 24, 2016 1.270 1.288 1.288 1.288 16,800 +0.03(+2.26%)
Mar 23, 2016 1.320 1.320 1.200 1.260 40,986 -0.08(-5.97%)
Mar 22, 2016 1.310 1.350 1.290 1.340 14,485 +0.09(+7.20%)
Mar 21, 2016 1.320 1.390 1.240 1.250 10,152 -0.05(-3.85%)
Mar 18, 2016 1.370 1.370 1.280 1.300 30,089 -0.04(-2.99%)
Mar 17, 2016 1.360 1.480 1.322 1.340 32,820 -0.07(-4.90%)
Mar 16, 2016 1.480 1.490 1.300 1.409 146,212 -0.03(-2.15%)
Mar 15, 2016 1.280 1.490 1.280 1.440 268,904 +0.17(+13.39%)
Mar 14, 2016 1.190 1.290 1.100 1.270 78,912 +0.10(+8.55%)
Mar 11, 2016 1.200 1.250 1.100 1.170 192,179 +0.12(+11.42%)
Mar 10, 2016 1.060 1.070 1.040 1.050 2,029 +0.04(+3.98%)
Mar 09, 2016 1.100 1.100 0.9785 1.010 28,292 -0.05(-4.73%)
Mar 08, 2016 0.9200 1.090 0.9200 1.060 47,222 +0.16(+17.78%)
Mar 07, 2016 0.9400 0.9400 0.8300 0.9000 6,193 -0.01(-1.10%)
Mar 04, 2016 0.8818 0.9998 0.8818 0.9100 15,593 +0.01(+1.10%)
Mar 03, 2016 0.9100 0.9400 0.8105 0.9001 16,973 +0.01(+1.13%)
Mar 02, 2016 0.9044 0.9200 0.8800 0.8900 15,018 -0.03(-3.26%)
Mar 01, 2016 0.8980 0.9380 0.8977 0.9200 39,409 +0.08(+9.52%)
Feb 29, 2016 0.8600 0.8600 0.8400 0.8400 785 -0.04(-4.55%)
Feb 26, 2016 0.8500 0.8880 0.8500 0.8800 900 +0.07(+8.24%)
Feb 25, 2016 0.8200 0.8300 0.8100 0.8130 13,092 -0.02(-2.05%)
Feb 24, 2016 0.8301 0.8301 0.8300 0.8300 4,082 -0.06(-6.74%)
Feb 23, 2016 0.8221 0.8900 0.8220 0.8900 1,477 +0.01(+1.14%)
Feb 22, 2016 0.8760 0.9000 0.8200 0.8800 4,141 +0.03(+3.09%)
Feb 19, 2016 0.8900 0.8900 0.8536 0.8536 3,583 -0.03(-3.00%)
Feb 18, 2016 0.8500 0.8800 0.8200 0.8800 20,110 +0.03(+3.52%)
Feb 17, 2016 0.8597 0.8800 0.8500 0.8501 29,680 +0.01(+1.19%)
Feb 16, 2016 0.8200 0.8550 0.8200 0.8401 76,242 +0.04(+5.00%)
Feb 12, 2016 0.7700 0.8001 0.8001 0.8001 11,400 +0.03(+3.90%)
Feb 11, 2016 0.8500 0.8500 0.7500 0.7701 17,361 -0.05(-6.09%)
Feb 10, 2016 0.8500 0.8500 0.7600 0.8200 35,942 -0.03(-3.37%)
Feb 09, 2016 0.8600 0.8600 0.8400 0.8486 3,564 -0.00(-0.16%)
Feb 08, 2016 0.8500 0.8700 0.8500 0.8500 27,129 -0.03(-3.42%)
Feb 05, 2016 0.8800 0.9000 0.8800 0.8801 1,629 +0.01(+1.15%)
Feb 04, 2016 0.8900 0.9200 0.8700 0.8701 15,951 -0.08(-8.41%)
Feb 03, 2016 0.8800 0.9800 0.8800 0.9500 940 +0.06(+6.74%)
Feb 02, 2016 0.9500 0.9700 0.8900 0.8900 2,794 -0.06(-6.32%)
Feb 01, 2016 0.9500 0.9800 0.9500 0.9500 42,816 +0.00(+0.00%)
Jan 29, 2016 0.9698 0.9800 0.9500 0.9500 24,635 +0.00(+0.00%)
Jan 28, 2016 0.9338 0.9699 0.9338 0.9500 4,445 +0.04(+4.40%)
Jan 27, 2016 1.000 1.000 0.9000 0.9100 7,015 +0.02(+2.25%)
Jan 26, 2016 0.8600 0.9699 0.8501 0.8900 35,772 -0.01(-1.11%)
Jan 25, 2016 0.9000 0.9000 0.8500 0.9000 58,723 +0.00(+0.00%)
Jan 22, 2016 1.020 1.020 0.9000 0.9000 134,620 -0.15(-14.29%)
Jan 21, 2016 1.040 1.050 1.040 1.050 657 +0.05(+5.00%)
Jan 20, 2016 1.040 1.040 1.000 1.000 14,959 -0.03(-2.91%)
Jan 19, 2016 1.050 1.090 1.000 1.030 8,567 -0.01(-0.96%)
Jan 15, 2016 1.070 1.040 1.040 1.040 9,900 -0.05(-4.59%)
Jan 14, 2016 1.090 1.130 1.080 1.090 42,587 -0.03(-2.67%)
Jan 13, 2016 1.160 1.160 1.110 1.120 7,454 -0.01(-0.89%)
Jan 12, 2016 1.110 1.160 1.110 1.130 4,425 +0.01(+0.89%)
Jan 11, 2016 1.110 1.180 1.110 1.120 38,420 -0.02(-1.75%)
Jan 08, 2016 1.120 1.150 1.100 1.140 76,631 +0.03(+2.70%)
Jan 07, 2016 1.100 1.140 1.090 1.110 23,608 -0.02(-1.77%)
Jan 06, 2016 1.130 1.150 1.129 1.130 6,694 +0.01(+0.89%)
Jan 05, 2016 1.120 1.140 1.120 1.120 16,707 +0.01(+0.90%)
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.