NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.341
+0.0009 (+0.265%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.330 | $0.430 | Thursday, 28th Mar 2024 CTHR stock ended at $0.341. This is 0.265% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.91% from a day low at $0.340 to a day high of $0.367. |
90 days | $0.301 | $0.490 | |
52 weeks | $0.285 | $1.26 |
Historical Charles & Colvard Ltd prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $1.02 | $1.03 | $0.95 | $1.00 | 995 747 |
2020-11-05 | $0.86 | $0.94 | $0.86 | $0.91 | 553 242 |
2020-11-04 | $0.84 | $0.87 | $0.84 | $0.85 | 93 748 |
2020-11-03 | $0.86 | $0.87 | $0.83 | $0.86 | 64 889 |
2020-11-02 | $0.85 | $0.87 | $0.81 | $0.86 | 31 596 |
2020-10-30 | $0.86 | $0.89 | $0.85 | $0.85 | 123 310 |
2020-10-29 | $0.82 | $0.90 | $0.82 | $0.86 | 181 116 |
2020-10-28 | $0.86 | $0.86 | $0.81 | $0.83 | 143 075 |
2020-10-27 | $0.86 | $0.89 | $0.84 | $0.87 | 110 294 |
2020-10-26 | $0.88 | $0.90 | $0.83 | $0.86 | 105 183 |
2020-10-23 | $0.89 | $0.90 | $0.88 | $0.88 | 45 996 |
2020-10-22 | $0.87 | $0.93 | $0.86 | $0.89 | 729 572 |
2020-10-21 | $0.86 | $0.89 | $0.86 | $0.87 | 29 347 |
2020-10-20 | $0.86 | $0.89 | $0.86 | $0.87 | 37 919 |
2020-10-19 | $0.85 | $0.89 | $0.83 | $0.86 | 182 357 |
2020-10-16 | $0.90 | $0.93 | $0.88 | $0.89 | 77 937 |
2020-10-15 | $0.90 | $0.92 | $0.87 | $0.91 | 39 295 |
2020-10-14 | $0.89 | $0.89 | $0.88 | $0.89 | 71 644 |
2020-10-13 | $0.88 | $0.89 | $0.86 | $0.88 | 145 639 |
2020-10-12 | $0.94 | $0.94 | $0.86 | $0.90 | 296 883 |
2020-10-09 | $0.91 | $0.93 | $0.90 | $0.91 | 49 444 |
2020-10-08 | $0.95 | $0.96 | $0.89 | $0.89 | 154 013 |
2020-10-07 | $1.00 | $1.00 | $0.91 | $0.92 | 188 754 |
2020-10-06 | $0.89 | $1.01 | $0.89 | $0.94 | 572 412 |
2020-10-05 | $0.89 | $0.90 | $0.88 | $0.89 | 67 799 |