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, 2024 2.130 2.250 2.100 2.150 35,359 -0.02(-0.92%)
May 30, 2024 2.320 2.387 2.110 2.170 72,923 -0.16(-6.87%)
May 29, 2024 2.330 2.440 2.320 2.330 9,474 +0.00(+0.00%)
May 28, 2024 2.390 2.460 2.310 2.330 23,067 -0.04(-1.85%)
May 24, 2024 2.350 2.400 2.310 2.374 32,250 +0.03(+1.45%)
May 23, 2024 2.380 2.520 2.310 2.340 18,123 +0.00(+0.00%)
May 22, 2024 2.400 2.400 2.318 2.340 22,215 -0.06(-2.50%)
May 21, 2024 2.360 2.460 2.330 2.400 36,590 -0.02(-0.83%)
May 20, 2024 2.580 2.690 2.340 2.420 73,658 -0.18(-6.92%)
May 17, 2024 2.750 2.850 2.430 2.600 103,076 -0.40(-13.28%)
May 16, 2024 2.780 3.200 2.700 2.998 81,664 +0.30(+11.08%)
May 15, 2024 2.850 2.900 2.610 2.699 69,201 -0.13(-4.66%)
May 14, 2024 2.720 2.990 2.720 2.831 11,515 +0.03(+1.11%)
May 13, 2024 2.925 3.000 2.700 2.800 27,975 -0.06(-1.96%)
May 10, 2024 3.020 3.030 2.851 2.856 7,069 -0.08(-2.79%)
May 09, 2024 2.900 2.998 2.815 2.938 12,495 +0.05(+1.56%)
May 08, 2024 2.990 3.000 2.860 2.893 19,089 -0.04(-1.26%)
May 07, 2024 3.199 3.199 2.917 2.930 9,597 -0.10(-3.30%)
May 06, 2024 3.030 3.200 3.000 3.030 11,857 -0.02(-0.79%)
May 03, 2024 3.200 3.463 2.902 3.054 27,630 -0.43(-12.37%)
May 02, 2024 3.559 3.560 3.352 3.485 7,754 -0.08(-2.11%)
May 01, 2024 3.400 3.600 3.330 3.560 24,761 +0.23(+6.81%)
Apr 30, 2024 3.400 3.600 3.333 3.333 6,749 -0.03(-0.89%)
Apr 29, 2024 3.233 3.551 3.233 3.363 13,029 +0.13(+3.99%)
Apr 26, 2024 3.599 3.599 3.211 3.234 9,749 -0.37(-10.17%)
Apr 25, 2024 3.710 3.796 3.600 3.600 6,214 -0.19(-5.01%)
Apr 24, 2024 3.772 3.849 3.580 3.790 23,506 -0.06(-1.56%)
Apr 23, 2024 3.800 3.899 3.730 3.850 7,289 +0.15(+4.05%)
Apr 22, 2024 3.500 3.900 3.500 3.700 5,025 +0.15(+4.23%)
Apr 19, 2024 3.360 3.598 3.300 3.550 23,242 +0.14(+4.08%)
Apr 18, 2024 3.500 3.590 3.393 3.411 2,747 -0.04(-1.16%)
Apr 17, 2024 3.400 3.596 3.301 3.451 2,570 +0.06(+1.86%)
Apr 16, 2024 3.086 3.400 3.011 3.388 12,527 +0.37(+12.19%)
Apr 15, 2024 3.200 3.200 3.001 3.020 11,696 +0.02(+0.67%)
Apr 12, 2024 3.171 3.171 2.950 3.000 13,522 -0.02(-0.66%)
Apr 11, 2024 3.100 3.209 3.013 3.020 11,012 -0.01(-0.33%)
Apr 10, 2024 3.209 3.209 3.010 3.030 23,530 -0.13(-4.17%)
Apr 09, 2024 3.290 3.290 3.100 3.162 3,803 +0.01(+0.32%)
Apr 08, 2024 3.300 3.390 3.010 3.152 17,353 -0.05(-1.53%)
Apr 05, 2024 3.200 3.299 3.166 3.201 2,586 -0.15(-4.42%)
Apr 04, 2024 3.251 3.399 3.166 3.349 19,008 +0.07(+2.10%)
Apr 03, 2024 3.200 3.489 3.200 3.280 5,423 -0.11(-3.24%)
Apr 02, 2024 3.400 3.400 3.280 3.390 6,232 +0.02(+0.65%)
Apr 01, 2024 3.450 3.499 3.310 3.368 6,032 -0.04(-1.23%)
Mar 28, 2024 3.500 3.669 3.400 3.410 13,389 +0.01(+0.26%)
Mar 27, 2024 3.320 3.499 3.300 3.401 10,855 +0.06(+1.80%)
Mar 26, 2024 3.400 3.500 3.320 3.341 7,127 -0.06(-1.74%)
Mar 25, 2024 3.751 3.751 3.400 3.400 13,776 -0.29(-7.86%)
Mar 22, 2024 3.700 3.700 3.511 3.690 3,256 -0.05(-1.44%)
Mar 21, 2024 3.502 3.900 3.502 3.744 13,213 +0.23(+6.51%)
Mar 20, 2024 3.400 3.599 3.351 3.515 8,622 +0.10(+3.05%)
Mar 19, 2024 3.511 3.599 3.411 3.411 3,773 -0.09(-2.54%)
Mar 18, 2024 3.633 3.700 3.460 3.500 18,533 +0.04(+1.16%)
Mar 15, 2024 3.510 4.000 3.310 3.460 9,853 -0.12(-3.35%)
Mar 14, 2024 3.500 3.680 3.500 3.580 4,701 -0.02(-0.61%)
Mar 13, 2024 3.680 3.700 3.602 3.602 1,896 +0.09(+2.62%)
Mar 12, 2024 3.710 3.810 3.510 3.510 8,307 -0.19(-5.14%)
Mar 11, 2024 3.700 3.950 3.650 3.700 10,360 -0.05(-1.36%)
Mar 08, 2024 3.800 3.938 3.700 3.751 5,533 -0.02(-0.50%)
Mar 07, 2024 3.589 3.800 3.580 3.770 11,299 +0.19(+5.31%)
Mar 06, 2024 3.700 3.797 3.550 3.580 7,990 -0.11(-2.98%)
Mar 05, 2024 3.600 3.950 3.500 3.690 7,551 +0.05(+1.37%)
Mar 04, 2024 3.600 3.698 3.422 3.640 8,711 +0.12(+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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.