Charles and Colvard Ltd Historical Data - CTHR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Charles and Colvard Ltd (CTHR)
Charles and Colvard Ltd (CTHR) Historical

Charles and Colvard Ltd (CTHR)

0.3411

-0.004

(-1.16%)

Closed April 18 4:00PM

Delayed by 15 minutes

0.3411

0.00

(0.00%)

After Hours: 5:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0311	10.0322580645	0.31	0.3596	0.295	102615	0.3126018	CS
4	-0.0188	-5.22367324257	0.3599	0.39	0.295	103455	0.32724214	CS
12	-0.0635	-15.6945130994	0.4046	0.46	0.295	129267	0.35668972	CS
26	-0.0389	-10.2368421053	0.38	0.4899	0.285	153822	0.37271551	CS
52	-0.8089	-70.3391304348	1.15	1.17	0.285	127021	0.49748584	CS
156	-2.7089	-88.8163934426	3.05	3.66	0.285	124330	1.66500503	CS
260	-0.8189	-70.5948275862	1.16	3.66	0.285	194783	1.62156263	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713479700	0.3411	-0.004	-1.16	0.35	0.359	0.3393	27474
1713393300	0.3451	0.0063	1.86	0.34	0.3595999	0.3301	25700
1713306900	0.3388	0.0368	12.19	0.3086	0.34	0.3011	125270
1713220500	0.302	0.002	0.67	0.32	0.32	0.3001	116964
1712961300	0.3	-0.002	-0.66	0.3171	0.3171	0.295	135225
1712874900	0.302	-0.001	-0.33	0.31	0.3209	0.3013	110125
1712788500	0.303	-0.0132	-4.17	0.3209	0.3209	0.301	235309
1712702100	0.3162	0.001	0.32	0.329	0.329	0.31	38039
1712615700	0.3152	-0.004901	-1.53	0.33	0.339	0.301	173533
1712356500	0.320101	-0.014799	-4.42	0.33	0.33	0.3166	25869
1712270100	0.3348999	0.0068999	2.10	0.3251	0.3399	0.3166	190086
1712183700	0.328	-0.011	-3.24	0.32	0.3489	0.32	54237
1712097300	0.339	0.0022	0.65	0.34	0.34	0.328	62328
1712010900	0.3368	-0.0042	-1.23	0.3449999	0.3499	0.331	60324
1711665300	0.341	0.0009	0.26	0.35	0.3669	0.34	133862
1711578900	0.3401	0.006	1.80	0.332	0.3499	0.33	108555
1711492500	0.3341	-0.0059	-1.74	0.34	0.35	0.332	71279
1711406100	0.34	-0.029	-7.86	0.38	0.38	0.34	137462
1711146900	0.369	-0.0054	-1.44	0.37	0.37	0.3511	32565
1711060500	0.3744	0.0229	6.51	0.3599	0.39	0.3502	132134
1710974100	0.3515	0.0104	3.05	0.34	0.3599	0.3351	86228
1710887700	0.3411	-0.0089	-2.54	0.3511	0.3599	0.3411	37736
1710801300	0.35	0.0040001	1.16	0.3633	0.37	0.3459999	185334
1710542100	0.3459999	-0.012	-3.35	0.351	0.4	0.331	98537
1710455700	0.358	-0.0022	-0.61	0.35	0.368	0.35	47016
1710369300	0.3602	0.0092	2.62	0.368	0.37	0.3602	18967
1710282900	0.351	-0.019	-5.14	0.371	0.381	0.351	83077
1710196500	0.37	-0.0051	-1.36	0.37	0.395	0.365049	103604
1709940900	0.3751	-0.0019	-0.50	0.38	0.3938	0.37	55336
1709854500	0.377	0.019	5.31	0.3625	0.38	0.358	112998
1709768100	0.358	-0.011	-2.98	0.3705	0.379699	0.355	79906
1709681700	0.369	0.005	1.37	0.36	0.395	0.35	75511
1709595300	0.364	0.0119	3.38	0.36	0.3698	0.3422	87110
1709336100	0.3521	-0.0099	-2.73	0.37	0.3778	0.3427	205576
1709249700	0.362	-0.0556	-13.31	0.416	0.4162	0.3616	114531
1709163300	0.4176	0.0466	12.56	0.39	0.43	0.3847	148301
1709076900	0.371	0.013	3.63	0.36	0.4	0.36	103535
1708990500	0.358	0.0065	1.85	0.36	0.3989	0.34	297316
1708731300	0.3515	0.013	3.84	0.3283	0.38	0.32	509893
1708644900	0.3385	0.0225	7.12	0.34	0.34	0.301	467178
1708558500	0.316	-0.025	-7.33	0.3439999	0.3539	0.3126	112287
1708472100	0.341	-0.018	-5.01	0.37	0.37	0.3405	64013
1708126500	0.359	0.0072	2.05	0.3585999	0.3802	0.3398	715309
1708040100	0.3518	-0.0251	-6.66	0.3724	0.3896	0.34	67408
1707953700	0.3769	-0.0232	-5.80	0.39	0.405	0.301	558416
1707867300	0.4001	0.0076	1.94	0.4	0.44	0.4	55713
1707780900	0.3925	0.0025	0.64	0.3904	0.4	0.3901	103132
1707521700	0.39	0.016	4.28	0.3701	0.3995	0.3701	79681
1707435300	0.374	0.003	0.81	0.3953999	0.3953999	0.37	39209
1707348900	0.371	-0.014	-3.64	0.38	0.4	0.36	61008
1707262500	0.385	0	0.00	0.38	0.4	0.38	33686
1707176100	0.385	-0.005	-1.28	0.39	0.399	0.385	20443
1706916900	0.39	-0.013	-3.23	0.39	0.4099	0.38	34895
1706830500	0.403	0.0129	3.31	0.395	0.405	0.38	89545
1706744100	0.3901	-0.0299	-7.12	0.4103	0.43	0.39	255696
1706657700	0.42	-0.01	-2.33	0.422	0.431	0.4099999	125180
1706571300	0.43	-0.003	-0.69	0.4399	0.4399	0.425	107485
1706312100	0.433	0.002	0.46	0.44	0.46	0.431	26142
1706225700	0.431	-0.018	-4.01	0.4046	0.45	0.4046	70202
1706139300	0.449	-0.0169	-3.63	0.46	0.46	0.4371	121279
1706052900	0.4659	0.0049	1.06	0.4736	0.4899	0.45	122677
1705966500	0.461	0.0432	10.34	0.415	0.478	0.415	248556
1705707300	0.4178	0.0005	0.12	0.4199	0.4199	0.415	41548

Charles and Colvard

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions