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, 2017 8.600 9.000 8.600 8.800 7,882 +0.20(+2.33%)
May 30, 2017 8.500 8.750 8.400 8.600 1,150 +0.20(+2.38%)
May 26, 2017 8.800 8.848 8.400 8.400 8,592 -0.40(-4.55%)
May 25, 2017 9.300 9.300 8.800 8.800 2,613 -0.05(-0.56%)
May 24, 2017 9.199 9.199 8.850 8.850 1,580 +0.05(+0.57%)
May 23, 2017 8.800 8.800 8.800 8.800 19 -0.20(-2.22%)
May 22, 2017 9.000 9.281 8.982 9.000 767 +0.10(+1.12%)
May 19, 2017 9.300 9.301 8.630 8.900 6,600 -0.36(-3.84%)
May 18, 2017 9.400 9.400 8.811 9.255 2,987 +0.26(+2.83%)
May 17, 2017 8.930 9.181 8.930 9.000 382 +0.07(+0.78%)
May 16, 2017 9.500 9.627 8.930 8.930 6,237 -0.17(-1.82%)
May 15, 2017 8.831 9.272 8.831 9.096 295 +0.27(+3.05%)
May 12, 2017 9.299 9.299 8.723 8.827 428 -0.07(-0.82%)
May 11, 2017 8.900 8.900 8.900 8.900 3,132 -0.00(-0.01%)
May 10, 2017 9.099 9.099 8.900 8.901 249 +0.20(+2.31%)
May 09, 2017 8.800 9.199 8.700 8.700 7,442 +0.07(+0.81%)
May 08, 2017 9.300 9.300 8.611 8.630 5,201 -0.68(-7.34%)
May 05, 2017 8.810 9.800 8.810 9.314 597 +0.31(+3.49%)
May 04, 2017 8.908 9.200 8.801 9.000 8,628 +0.20(+2.27%)
May 03, 2017 8.900 9.500 8.750 8.800 3,087 -0.20(-2.22%)
May 02, 2017 8.918 9.000 8.900 9.000 6,518 -0.19(-2.08%)
May 01, 2017 9.300 9.500 9.100 9.191 2,288 -0.21(-2.22%)
Apr 28, 2017 9.502 9.502 9.214 9.400 757 +0.40(+4.44%)
Apr 27, 2017 9.101 9.500 9.000 9.000 942 +0.00(+0.00%)
Apr 26, 2017 9.500 9.500 9.000 9.000 271 -0.30(-3.23%)
Apr 25, 2017 9.000 9.499 8.986 9.300 610 +0.30(+3.33%)
Apr 24, 2017 9.014 9.014 9.000 9.000 384 -0.10(-1.12%)
Apr 21, 2017 9.101 9.200 9.101 9.102 383 +0.20(+2.27%)
Apr 20, 2017 8.916 9.200 8.800 8.900 3,342 +0.10(+1.14%)
Apr 19, 2017 8.900 9.078 8.750 8.800 3,308 -0.20(-2.22%)
Apr 18, 2017 9.100 9.400 9.000 9.000 1,484 -0.20(-2.17%)
Apr 17, 2017 8.900 9.400 8.900 9.200 661 +0.00(+0.00%)
Apr 13, 2017 9.300 9.314 9.046 9.200 3,732 -0.20(-2.13%)
Apr 12, 2017 9.400 9.400 8.972 9.400 6,783 +0.00(+0.00%)
Apr 11, 2017 9.557 9.600 9.400 9.400 467 +0.00(+0.00%)
Apr 10, 2017 9.600 9.600 9.400 9.400 1,665 -0.05(-0.52%)
Apr 07, 2017 9.500 9.510 9.449 9.449 1,828 -0.04(-0.41%)
Apr 06, 2017 9.402 9.488 9.400 9.488 298 +0.09(+0.94%)
Apr 05, 2017 9.508 9.600 9.400 9.400 2,016 -0.20(-2.08%)
Apr 04, 2017 9.500 9.800 9.500 9.600 3,976 +0.27(+2.94%)
Apr 03, 2017 9.700 9.900 9.326 9.326 5,075 -0.27(-2.85%)
Mar 31, 2017 9.700 9.800 9.200 9.600 6,292 -0.40(-3.99%)
Mar 30, 2017 9.500 9.999 9.500 9.999 1,912 +0.02(+0.24%)
Mar 29, 2017 9.975 9.999 9.700 9.975 3,710 +0.47(+5.00%)
Mar 28, 2017 10.00 10.00 9.500 9.500 2,142 -0.60(-5.94%)
Mar 27, 2017 10.00 10.10 9.600 10.10 3,992 +0.30(+3.06%)
Mar 24, 2017 9.900 9.900 9.800 9.800 100 +0.00(+0.00%)
Mar 23, 2017 10.00 10.00 9.701 9.800 1,129 +0.00(+0.00%)
Mar 22, 2017 9.700 9.800 9.700 9.800 222 -0.20(-2.00%)
Mar 21, 2017 10.00 10.20 9.601 10.00 5,422 +0.00(+0.00%)
Mar 20, 2017 9.700 10.09 9.700 10.00 8,147 +0.39(+4.11%)
Mar 17, 2017 9.700 9.900 9.600 9.605 2,539 +0.11(+1.11%)
Mar 16, 2017 10.00 10.00 9.500 9.500 3,794 -0.47(-4.68%)
Mar 15, 2017 9.900 9.980 9.600 9.966 2,704 +0.27(+2.74%)
Mar 14, 2017 9.680 9.900 9.600 9.700 4,647 +0.17(+1.84%)
Mar 13, 2017 10.00 10.00 9.000 9.525 23,371 -0.38(-3.79%)
Mar 10, 2017 9.100 10.40 9.100 9.900 28,438 -1.20(-10.81%)
Mar 09, 2017 10.40 11.10 10.10 11.10 6,991 +0.60(+5.71%)
Mar 08, 2017 10.20 11.28 10.18 10.50 6,610 +0.10(+0.96%)
Mar 07, 2017 10.99 10.99 10.20 10.40 3,957 +0.00(+0.00%)
Mar 06, 2017 10.70 10.70 10.40 10.40 2,498 -0.20(-1.89%)
Mar 03, 2017 10.92 11.00 10.40 10.60 5,242 -0.30(-2.75%)
Mar 02, 2017 11.40 11.40 10.75 10.90 5,751 -0.30(-2.68%)
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.