Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Charles & Colvard (NQ: CTHR )

1.250 -0.010 (-0.79%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.38 29.44 28.80 29.44 2,912 +0.32(+1.10%)
May 29, 2003 29.25 29.44 26.94 29.12 6,287 +0.00(+0.00%)
May 28, 2003 27.84 29.63 27.84 29.12 2,362 +0.45(+1.56%)
May 27, 2003 29.89 29.95 28.67 28.67 1,250 -0.45(-1.54%)
May 23, 2003 27.58 29.44 26.88 29.12 4,337 +1.73(+6.31%)
May 22, 2003 27.20 27.58 26.88 27.39 1,987 -0.38(-1.38%)
May 21, 2003 28.67 28.67 27.26 27.78 2,012 -0.70(-2.47%)
May 20, 2003 27.58 29.57 27.58 28.48 2,425 +1.15(+4.22%)
May 19, 2003 26.75 27.52 26.11 27.33 4,837 +0.77(+2.89%)
May 16, 2003 27.52 29.12 26.37 26.56 5,650 -0.96(-3.49%)
May 15, 2003 28.42 28.80 27.07 27.52 5,950 -0.12(-0.44%)
May 14, 2003 27.52 28.29 27.20 27.64 2,000 -0.01(-0.02%)
May 13, 2003 27.20 27.90 27.20 27.65 2,550 -0.19(-0.69%)
May 12, 2003 28.48 28.74 27.20 27.84 2,475 -0.70(-2.47%)
May 09, 2003 27.58 28.67 27.58 28.54 387 +1.28(+4.69%)
May 08, 2003 26.94 27.84 26.94 27.26 1,787 +0.07(+0.26%)
May 07, 2003 27.58 29.12 26.88 27.19 5,187 -0.77(-2.77%)
May 06, 2003 28.10 28.10 27.52 27.97 2,200 -0.51(-1.78%)
May 05, 2003 29.44 29.44 27.26 28.47 6,012 -0.97(-3.28%)
May 02, 2003 29.50 29.63 29.44 29.44 1,900 -0.13(-0.43%)
May 01, 2003 29.50 29.57 29.18 29.57 3,325 -0.06(-0.22%)
Apr 30, 2003 29.89 29.89 29.31 29.63 1,912 -0.26(-0.86%)
Apr 29, 2003 29.76 29.89 29.25 29.89 687 +0.45(+1.52%)
Apr 28, 2003 29.25 29.57 29.25 29.44 300 +0.32(+1.10%)
Apr 25, 2003 29.76 29.82 29.12 29.12 1,275 -0.77(-2.57%)
Apr 24, 2003 29.63 29.89 29.25 29.89 1,700 +0.45(+1.52%)
Apr 23, 2003 29.25 29.89 28.86 29.44 1,075 +0.64(+2.22%)
Apr 22, 2003 28.48 29.76 28.48 28.80 2,862 +0.38(+1.35%)
Apr 21, 2003 28.86 28.86 27.90 28.42 1,537 -0.96(-3.27%)
Apr 17, 2003 30.72 31.68 26.88 29.38 7,212 -0.90(-2.96%)
Apr 16, 2003 31.10 31.10 29.76 30.27 2,450 -0.77(-2.47%)
Apr 15, 2003 30.91 31.49 30.78 31.04 2,025 -0.06(-0.21%)
Apr 14, 2003 31.04 31.36 31.04 31.10 875 +0.06(+0.21%)
Apr 11, 2003 31.10 31.62 31.04 31.04 1,037 +0.00(+0.00%)
Apr 10, 2003 31.04 31.04 30.98 31.04 262 +0.00(+0.00%)
Apr 09, 2003 30.98 31.04 30.08 31.04 525 +0.00(+0.00%)
Apr 08, 2003 31.04 31.04 30.91 31.04 512 +0.52(+1.72%)
Apr 07, 2003 29.44 30.72 29.31 30.52 875 +1.08(+3.65%)
Apr 04, 2003 29.89 30.40 29.44 29.44 1,687 -0.26(-0.86%)
Apr 03, 2003 29.89 30.08 29.38 29.70 1,650 -0.13(-0.43%)
Apr 02, 2003 29.18 31.30 29.18 29.82 2,837 +1.02(+3.56%)
Apr 01, 2003 27.84 29.12 27.84 28.80 1,362 +0.96(+3.45%)
Mar 31, 2003 29.44 29.44 26.11 27.84 2,162 -1.34(-4.61%)
Mar 28, 2003 29.70 29.70 28.67 29.18 1,100 -1.15(-3.80%)
Mar 27, 2003 30.66 30.66 29.44 30.34 550 +0.38(+1.28%)
Mar 26, 2003 31.04 31.23 29.95 29.95 1,250 -1.02(-3.31%)
Mar 25, 2003 30.34 30.98 30.34 30.98 187 -0.13(-0.41%)
Mar 24, 2003 30.40 31.87 30.40 31.10 1,025 -0.58(-1.82%)
Mar 21, 2003 29.93 31.87 29.93 31.68 1,462 +1.54(+5.10%)
Mar 20, 2003 28.86 30.14 28.86 30.14 262 +0.38(+1.29%)
Mar 19, 2003 29.76 29.85 29.76 29.76 262 -0.38(-1.27%)
Mar 18, 2003 29.44 30.14 29.12 30.14 625 +0.06(+0.21%)
Mar 17, 2003 30.53 30.53 28.22 30.08 111,250 -0.70(-2.29%)
Mar 14, 2003 31.23 31.23 30.40 30.78 1,062 -0.26(-0.82%)
Mar 13, 2003 29.57 31.04 29.18 31.04 1,212 +1.66(+5.66%)
Mar 12, 2003 29.18 29.38 29.18 29.38 112 -0.70(-2.34%)
Mar 11, 2003 29.18 30.14 29.18 30.08 700 +0.90(+3.07%)
Mar 10, 2003 28.86 29.89 28.86 29.18 1,112 +0.38(+1.33%)
Mar 07, 2003 30.98 31.81 27.46 28.80 7,050 -3.01(-9.46%)
Mar 06, 2003 31.81 31.87 31.30 31.81 875 +0.77(+2.47%)
Mar 05, 2003 31.68 31.68 30.91 31.04 1,412 -0.64(-2.02%)
Mar 04, 2003 32.38 32.45 31.68 31.68 3,300 -1.66(-4.99%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.