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 (%)
Apr 26, 2024 0.3599 0.3599 0.3211 0.3234 97,496 -0.04(-10.17%)
Apr 25, 2024 0.3710 0.3796 0.3600 0.3600 62,148 -0.02(-5.01%)
Apr 24, 2024 0.3772 0.3849 0.3580 0.3790 235,069 -0.01(-1.56%)
Apr 23, 2024 0.3800 0.3899 0.3730 0.3850 72,893 +0.02(+4.05%)
Apr 22, 2024 0.3500 0.3900 0.3500 0.3700 50,252 +0.02(+4.23%)
Apr 19, 2024 0.3360 0.3598 0.3300 0.3550 232,427 +0.01(+4.08%)
Apr 18, 2024 0.3500 0.3590 0.3393 0.3411 27,474 -0.00(-1.16%)
Apr 17, 2024 0.3400 0.3596 0.3301 0.3451 25,700 +0.01(+1.86%)
Apr 16, 2024 0.3086 0.3400 0.3011 0.3388 125,276 +0.04(+12.19%)
Apr 15, 2024 0.3200 0.3200 0.3001 0.3020 116,964 +0.00(+0.67%)
Apr 12, 2024 0.3171 0.3171 0.2950 0.3000 135,225 -0.00(-0.66%)
Apr 11, 2024 0.3100 0.3209 0.3013 0.3020 110,125 -0.00(-0.33%)
Apr 10, 2024 0.3209 0.3209 0.3010 0.3030 235,309 -0.01(-4.17%)
Apr 09, 2024 0.3290 0.3290 0.3100 0.3162 38,039 +0.00(+0.32%)
Apr 08, 2024 0.3300 0.3390 0.3010 0.3152 173,533 -0.00(-1.53%)
Apr 05, 2024 0.3200 0.3299 0.3166 0.3201 25,869 -0.01(-4.42%)
Apr 04, 2024 0.3251 0.3399 0.3166 0.3349 190,086 +0.01(+2.10%)
Apr 03, 2024 0.3200 0.3489 0.3200 0.3280 54,237 -0.01(-3.24%)
Apr 02, 2024 0.3400 0.3400 0.3280 0.3390 62,328 +0.00(+0.65%)
Apr 01, 2024 0.3450 0.3499 0.3310 0.3368 60,324 -0.00(-1.23%)
Mar 28, 2024 0.3500 0.3669 0.3400 0.3410 133,893 +0.00(+0.26%)
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%)
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.