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 |
2020-10-02 | $0.85 | $0.90 | $0.84 | $0.88 | 224 096 |
2020-10-01 | $0.83 | $0.89 | $0.83 | $0.88 | 257 849 |
2020-09-30 | $0.82 | $0.84 | $0.789 | $0.82 | 60 293 |
2020-09-29 | $0.84 | $0.84 | $0.82 | $0.83 | 38 114 |
2020-09-28 | $0.83 | $0.84 | $0.82 | $0.84 | 56 919 |
2020-09-25 | $0.83 | $0.83 | $0.80 | $0.82 | 55 606 |
2020-09-24 | $0.85 | $0.85 | $0.799 | $0.83 | 77 394 |
2020-09-23 | $0.88 | $0.90 | $0.83 | $0.84 | 111 565 |
2020-09-22 | $0.82 | $0.88 | $0.80 | $0.88 | 144 847 |
2020-09-21 | $0.85 | $0.85 | $0.780 | $0.83 | 183 780 |
2020-09-18 | $0.83 | $0.95 | $0.82 | $0.88 | 1 233 019 |
2020-09-17 | $0.83 | $0.86 | $0.80 | $0.83 | 151 124 |
2020-09-16 | $0.785 | $0.84 | $0.739 | $0.81 | 375 024 |
2020-09-15 | $0.730 | $0.92 | $0.729 | $0.787 | 761 822 |
2020-09-14 | $0.690 | $0.725 | $0.670 | $0.701 | 101 668 |
2020-09-11 | $0.679 | $0.700 | $0.670 | $0.682 | 79 857 |
2020-09-10 | $0.673 | $0.82 | $0.670 | $0.670 | 394 738 |
2020-09-09 | $0.660 | $0.683 | $0.660 | $0.664 | 125 209 |
2020-09-08 | $0.680 | $0.680 | $0.627 | $0.660 | 444 263 |
2020-09-04 | $0.710 | $0.710 | $0.660 | $0.683 | 528 184 |
2020-09-03 | $0.701 | $0.701 | $0.675 | $0.680 | 429 451 |
2020-09-02 | $0.691 | $0.730 | $0.685 | $0.695 | 342 691 |
2020-09-01 | $0.690 | $0.701 | $0.678 | $0.692 | 123 353 |
2020-08-31 | $0.730 | $0.730 | $0.679 | $0.688 | 213 720 |
2020-08-28 | $0.694 | $0.715 | $0.676 | $0.689 | 337 244 |