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 |
| Nov 25, 2016 | $1.01 | $1.01 | $0.95 | $1.01 | 5 389 |
| Nov 23, 2016 | $1.00 | $1.00 | $0.98 | $0.98 | 5 981 |
| Nov 22, 2016 | $0.97 | $1.02 | $0.97 | $1.01 | 45 087 |
| Nov 21, 2016 | $0.96 | $0.98 | $0.94 | $0.98 | 17 548 |
| Nov 18, 2016 | $0.94 | $0.98 | $0.93 | $0.97 | 59 752 |
| Nov 17, 2016 | $0.88 | $0.97 | $0.88 | $0.90 | 22 807 |
| Nov 16, 2016 | $0.90 | $0.97 | $0.88 | $0.88 | 13 822 |
| Nov 15, 2016 | $0.95 | $0.95 | $0.90 | $0.90 | 68 169 |
| Nov 14, 2016 | $1.02 | $1.02 | $0.96 | $0.96 | 40 694 |
| Nov 11, 2016 | $1.05 | $1.05 | $0.99 | $1.00 | 14 257 |
| Nov 10, 2016 | $0.96 | $1.07 | $0.95 | $1.07 | 10 546 |
| Nov 09, 2016 | $0.98 | $1.05 | $0.95 | $1.02 | 34 314 |
| Nov 08, 2016 | $1.05 | $1.08 | $0.98 | $1.00 | 87 360 |
| Nov 07, 2016 | $1.06 | $1.11 | $1.06 | $1.06 | 12 300 |
| Nov 04, 2016 | $1.11 | $1.14 | $1.05 | $1.05 | 78 000 |
| Nov 03, 2016 | $1.11 | $1.16 | $1.11 | $1.11 | 25 800 |
| Nov 02, 2016 | $1.13 | $1.14 | $1.11 | $1.13 | 2 600 |
| Nov 01, 2016 | $1.17 | $1.19 | $1.15 | $1.17 | 28 600 |
| Oct 31, 2016 | $1.13 | $1.18 | $1.13 | $1.15 | 31 500 |
| Oct 28, 2016 | $1.12 | $1.13 | $1.11 | $1.11 | 2 300 |
| Oct 27, 2016 | $1.16 | $1.16 | $1.11 | $1.11 | 21 700 |
| Oct 26, 2016 | $1.15 | $1.17 | $1.13 | $1.15 | 24 900 |
| Oct 25, 2016 | $1.15 | $1.18 | $1.15 | $1.17 | 5 200 |
| Oct 24, 2016 | $1.15 | $1.19 | $1.15 | $1.16 | 12 300 |
| Oct 21, 2016 | $1.18 | $1.18 | $1.16 | $1.16 | 29 000 |
