NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.286
-0.0082 (-2.79%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.282 | $0.390 | Friday, 10th May 2024 CTHR stock ended at $0.286. This is 2.79% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.28% from a day low at $0.285 to a day high of $0.303. |
| 90 days | $0.282 | $0.430 | |
| 52 weeks | $0.282 | $0.98 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $1.09 | $1.12 | $1.08 | $1.10 | 65 936 |
| Dec 30, 2016 | $1.10 | $1.13 | $1.05 | $1.10 | 31 297 |
| Dec 29, 2016 | $1.06 | $1.10 | $1.04 | $1.07 | 37 372 |
| Dec 28, 2016 | $1.06 | $1.11 | $1.06 | $1.06 | 12 850 |
| Dec 27, 2016 | $1.12 | $1.13 | $1.06 | $1.06 | 48 965 |
| Dec 23, 2016 | $1.07 | $1.15 | $1.05 | $1.14 | 203 990 |
| Dec 22, 2016 | $1.05 | $1.08 | $1.01 | $1.02 | 62 133 |
| Dec 21, 2016 | $1.06 | $1.08 | $1.05 | $1.06 | 32 056 |
| Dec 20, 2016 | $1.08 | $1.08 | $1.03 | $1.03 | 51 923 |
| Dec 19, 2016 | $1.09 | $1.10 | $1.05 | $1.08 | 65 691 |
| Dec 16, 2016 | $1.07 | $1.08 | $1.00 | $1.07 | 69 625 |
| Dec 15, 2016 | $1.02 | $1.06 | $0.99 | $1.02 | 34 280 |
| Dec 14, 2016 | $1.00 | $1.05 | $0.99 | $1.04 | 87 382 |
| Dec 13, 2016 | $0.99 | $1.00 | $0.98 | $1.00 | 30 126 |
| Dec 12, 2016 | $0.95 | $1.00 | $0.94 | $1.00 | 52 979 |
| Dec 09, 2016 | $0.97 | $0.98 | $0.95 | $0.98 | 69 344 |
| Dec 08, 2016 | $0.95 | $0.97 | $0.92 | $0.92 | 62 700 |
| Dec 07, 2016 | $0.89 | $0.96 | $0.88 | $0.93 | 76 049 |
| Dec 06, 2016 | $0.85 | $0.89 | $0.85 | $0.85 | 61 735 |
| Dec 05, 2016 | $0.84 | $0.90 | $0.84 | $0.85 | 65 362 |
| Dec 02, 2016 | $0.90 | $0.90 | $0.84 | $0.84 | 63 079 |
| Dec 01, 2016 | $0.88 | $0.92 | $0.84 | $0.84 | 113 679 |
| Nov 30, 2016 | $0.89 | $0.89 | $0.83 | $0.87 | 87 606 |
| Nov 29, 2016 | $0.91 | $0.94 | $0.88 | $0.90 | 127 059 |
| Nov 28, 2016 | $1.01 | $1.02 | $0.92 | $0.92 | 21 398 |
