Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CHARLES & COLVARD LTD Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHARLES & COLVARD LTD ( CTHR ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4892 0.6100 0.5500 0.5500 0.5700
    10/27/09 51557 0.6500 0.5600 0.5800 0.6500
    10/28/09 20600 0.6100 0.5700 0.6100 0.5700
    10/29/09 6605 0.5999 0.5500 0.5500 0.5500
    10/30/09 24496 0.5901 0.5300 0.5600 0.5300
    11/02/09 43615 0.6300 0.4950 0.5000 0.5700
    11/03/09 17860 0.6200 0.5800 0.5812 0.6100
    11/04/09 48689 0.6300 0.6000 0.6001 0.6000
    11/05/09 39324 0.6000 0.5550 0.6000 0.5800
    11/06/09 81056 0.6800 0.5500 0.5500 0.6100
    11/09/09 117860 0.7200 0.5300 0.6000 0.6900
    11/10/09 26081 0.6800 0.6280 0.6800 0.6280
    11/11/09 28540 0.7000 0.6300 0.6500 0.6900
    11/12/09 152506 0.7900 0.6500 0.7000 0.7000
    11/13/09 216143 0.8600 0.6800 0.6915 0.8600
    11/16/09 129764 0.8900 0.8000 0.8900 0.8200
    11/17/09 138450 0.9300 0.7700 0.8900 0.9200
    11/18/09 207961 1.1500 0.8300 0.9700 1.0900
    11/19/09 280799 1.2500 1.0201 1.1600 1.0800
    11/20/09 312931 1.3000 1.0600 1.1400 1.2800
    11/23/09 461794 1.4800 1.2000 1.3400 1.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CHARLES & COLVARD LTD ( CTHR ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4892 0.6100 0.5500 0.5500 0.5700
    10/27/09 51557 0.6500 0.5600 0.5800 0.6500
    10/28/09 20600 0.6100 0.5700 0.6100 0.5700
    10/29/09 6605 0.5999 0.5500 0.5500 0.5500
    10/30/09 24496 0.5901 0.5300 0.5600 0.5300
    11/02/09 43615 0.6300 0.4950 0.5000 0.5700
    11/03/09 17860 0.6200 0.5800 0.5812 0.6100
    11/04/09 48689 0.6300 0.6000 0.6001 0.6000
    11/05/09 39324 0.6000 0.5550 0.6000 0.5800
    11/06/09 81056 0.6800 0.5500 0.5500 0.6100
    11/09/09 117860 0.7200 0.5300 0.6000 0.6900
    11/10/09 26081 0.6800 0.6280 0.6800 0.6280
    11/11/09 28540 0.7000 0.6300 0.6500 0.6900
    11/12/09 152506 0.7900 0.6500 0.7000 0.7000
    11/13/09 216143 0.8600 0.6800 0.6915 0.8600
    11/16/09 129764 0.8900 0.8000 0.8900 0.8200
    11/17/09 138450 0.9300 0.7700 0.8900 0.9200
    11/18/09 207961 1.1500 0.8300 0.9700 1.0900
    11/19/09 280799 1.2500 1.0201 1.1600 1.0800
    11/20/09 312931 1.3000 1.0600 1.1400 1.2800
    11/23/09 461794 1.4800 1.2000 1.3400 1.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CTHR

    Return

    as of November 24 2009
    1 Month 108.70%
    6 Month 144.90%
    YTD 500.00%
    1 Year 300.00%
    3 Year -85.33%
    5 Year -84.18%
    Calculate the value of

    or shares