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 31, 2007 46.40 48.30 46.40 46.90 4,482 +0.20(+0.43%)
May 30, 2007 47.50 47.50 46.50 46.70 3,098 -0.80(-1.68%)
May 29, 2007 48.50 48.50 46.10 47.50 5,888 -0.80(-1.66%)
May 25, 2007 48.00 48.80 46.10 48.30 3,914 +0.50(+1.05%)
May 24, 2007 48.00 49.20 46.40 47.80 6,281 -0.10(-0.20%)
May 23, 2007 48.20 49.70 47.50 47.90 8,805 +0.01(+0.01%)
May 22, 2007 47.60 48.50 47.50 47.89 5,648 +0.09(+0.19%)
May 21, 2007 48.80 48.80 47.50 47.80 2,567 -1.00(-2.05%)
May 18, 2007 48.50 49.40 48.10 48.80 10,599 -1.20(-2.40%)
May 17, 2007 49.60 50.00 48.10 50.00 6,081 +0.20(+0.40%)
May 16, 2007 50.50 50.50 49.10 49.80 6,484 -0.50(-0.99%)
May 15, 2007 51.00 51.00 50.20 50.30 5,645 -0.10(-0.20%)
May 14, 2007 51.00 51.00 50.30 50.40 7,530 -1.30(-2.51%)
May 11, 2007 50.50 51.70 50.40 51.70 2,971 +1.60(+3.19%)
May 10, 2007 51.10 51.30 50.10 50.10 5,026 -1.61(-3.11%)
May 09, 2007 51.20 52.10 50.60 51.71 9,401 +0.51(+1.00%)
May 08, 2007 50.20 51.50 50.20 51.20 6,853 +0.80(+1.59%)
May 07, 2007 51.30 51.60 50.40 50.40 9,239 -1.00(-1.95%)
May 04, 2007 49.80 52.50 49.10 51.40 17,646 +1.50(+3.01%)
May 03, 2007 51.20 51.20 49.80 49.90 12,553 -1.10(-2.16%)
May 02, 2007 51.10 52.50 51.00 51.00 9,186 +0.10(+0.20%)
May 01, 2007 52.10 52.90 50.10 50.90 7,921 -1.60(-3.05%)
Apr 30, 2007 54.00 54.10 52.50 52.50 6,365 -1.70(-3.14%)
Apr 27, 2007 53.50 54.90 53.00 54.20 17,187 +1.70(+3.24%)
Apr 26, 2007 51.00 53.50 51.00 52.50 30,503 +2.40(+4.79%)
Apr 25, 2007 59.90 59.99 40.10 50.10 51,045 -17.30(-25.67%)
Apr 24, 2007 66.80 68.00 66.80 67.40 2,230 +0.00(+0.00%)
Apr 23, 2007 67.50 68.30 67.10 67.40 1,680 -0.10(-0.15%)
Apr 20, 2007 66.80 68.00 66.70 67.50 3,709 +0.00(+0.00%)
Apr 19, 2007 66.60 68.00 66.60 67.50 1,068 +0.40(+0.60%)
Apr 18, 2007 68.80 68.90 67.10 67.10 1,157 -1.70(-2.47%)
Apr 17, 2007 68.10 69.40 67.20 68.80 3,944 +0.80(+1.18%)
Apr 16, 2007 68.30 69.20 67.90 68.00 3,177 -1.30(-1.88%)
Apr 13, 2007 68.50 69.40 67.50 69.30 1,359 +0.50(+0.73%)
Apr 12, 2007 69.10 69.10 67.62 68.80 2,810 +0.30(+0.44%)
Apr 11, 2007 67.80 69.10 67.40 68.50 2,185 +1.20(+1.78%)
Apr 10, 2007 69.40 69.50 67.00 67.30 5,829 -1.60(-2.32%)
Apr 09, 2007 65.70 68.90 65.40 68.90 4,162 +3.20(+4.87%)
Apr 05, 2007 64.80 66.20 64.80 65.70 2,838 +0.70(+1.08%)
Apr 04, 2007 64.50 65.80 64.20 65.00 4,109 +0.70(+1.09%)
Apr 03, 2007 64.30 64.80 62.00 64.30 3,895 +0.00(+0.00%)
Apr 02, 2007 62.60 64.70 62.00 64.30 4,284 +1.50(+2.39%)
Mar 30, 2007 61.90 63.40 61.50 62.80 3,550 +0.90(+1.45%)
Mar 29, 2007 63.30 63.30 61.90 61.90 4,145 -1.50(-2.36%)
Mar 28, 2007 63.60 64.50 62.50 63.40 2,835 -0.30(-0.47%)
Mar 27, 2007 65.20 66.60 62.50 63.70 4,576 -1.50(-2.30%)
Mar 26, 2007 63.45 65.20 63.02 65.20 10,255 +2.00(+3.16%)
Mar 23, 2007 62.70 63.40 62.20 63.20 5,345 +1.10(+1.77%)
Mar 22, 2007 63.60 63.60 62.10 62.10 2,914 -0.10(-0.16%)
Mar 21, 2007 62.00 65.10 61.60 62.20 9,607 +0.30(+0.48%)
Mar 20, 2007 63.90 63.90 59.60 61.90 18,424 -1.70(-2.67%)
Mar 19, 2007 66.50 66.60 63.20 63.60 4,536 -2.90(-4.36%)
Mar 16, 2007 67.10 67.30 65.90 66.50 2,524 -0.50(-0.75%)
Mar 15, 2007 67.20 69.10 66.40 67.00 3,516 -0.50(-0.74%)
Mar 14, 2007 68.40 68.40 67.00 67.50 6,824 -0.20(-0.30%)
Mar 13, 2007 68.80 69.30 67.10 67.70 3,543 -1.10(-1.60%)
Mar 12, 2007 68.04 69.40 67.00 68.80 7,696 +0.80(+1.18%)
Mar 09, 2007 69.20 69.50 67.50 68.00 8,015 -1.60(-2.30%)
Mar 08, 2007 70.10 70.10 69.20 69.60 5,616 -0.30(-0.43%)
Mar 07, 2007 68.20 70.50 68.20 69.90 10,957 +1.50(+2.19%)
Mar 06, 2007 68.00 69.50 65.00 68.40 24,773 +1.30(+1.94%)
Mar 05, 2007 70.70 70.80 66.90 67.10 12,339 -4.00(-5.63%)
Mar 02, 2007 71.90 72.30 70.70 71.10 5,917 -1.10(-1.52%)
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.