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 |
| Oct 20, 2016 | $1.19 | $1.20 | $1.17 | $1.20 | 22 000 |
| Oct 19, 2016 | $1.23 | $1.23 | $1.19 | $1.19 | 3 600 |
| Oct 18, 2016 | $1.21 | $1.23 | $1.19 | $1.19 | 5 700 |
| Oct 17, 2016 | $1.19 | $1.21 | $1.19 | $1.21 | 10 400 |
| Oct 14, 2016 | $1.21 | $1.22 | $1.19 | $1.19 | 4 500 |
| Oct 13, 2016 | $1.22 | $1.22 | $1.20 | $1.20 | 6 300 |
| Oct 12, 2016 | $1.21 | $1.23 | $1.21 | $1.22 | 4 000 |
| Oct 11, 2016 | $1.17 | $1.23 | $1.15 | $1.21 | 46 500 |
| Oct 10, 2016 | $1.16 | $1.17 | $1.16 | $1.16 | 5 000 |
| Oct 07, 2016 | $1.15 | $1.16 | $1.13 | $1.16 | 5 700 |
| Oct 06, 2016 | $1.16 | $1.18 | $1.13 | $1.13 | 45 600 |
| Oct 05, 2016 | $1.15 | $1.19 | $1.15 | $1.16 | 34 400 |
| Oct 04, 2016 | $1.19 | $1.19 | $1.15 | $1.18 | 21 400 |
| Oct 03, 2016 | $1.17 | $1.20 | $1.16 | $1.16 | 8 400 |
| Sep 30, 2016 | $1.16 | $1.18 | $1.16 | $1.16 | 8 900 |
| Sep 29, 2016 | $1.21 | $1.21 | $1.16 | $1.16 | 23 400 |
| Sep 28, 2016 | $1.18 | $1.22 | $1.17 | $1.19 | 6 700 |
| Sep 27, 2016 | $1.20 | $1.22 | $1.16 | $1.21 | 28 600 |
| Sep 26, 2016 | $1.19 | $1.20 | $1.17 | $1.20 | 18 400 |
| Sep 23, 2016 | $1.17 | $1.24 | $1.17 | $1.20 | 13 100 |
| Sep 22, 2016 | $1.16 | $1.24 | $1.16 | $1.18 | 49 100 |
| Sep 21, 2016 | $1.17 | $1.21 | $1.16 | $1.16 | 17 000 |
| Sep 20, 2016 | $1.20 | $1.20 | $1.16 | $1.20 | 30 500 |
| Sep 19, 2016 | $1.19 | $1.20 | $1.17 | $1.19 | 2 700 |
| Sep 16, 2016 | $1.18 | $1.20 | $1.15 | $1.20 | 24 100 |
