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 |
| Sep 15, 2016 | $1.25 | $1.25 | $1.20 | $1.20 | 1 700 |
| Sep 14, 2016 | $1.19 | $1.27 | $1.15 | $1.17 | 48 700 |
| Sep 13, 2016 | $1.16 | $1.25 | $1.16 | $1.18 | 25 500 |
| Sep 12, 2016 | $1.20 | $1.21 | $1.15 | $1.15 | 9 800 |
| Sep 09, 2016 | $1.25 | $1.25 | $1.19 | $1.19 | 8 200 |
| Sep 08, 2016 | $1.23 | $1.27 | $1.21 | $1.23 | 6 800 |
| Sep 07, 2016 | $1.25 | $1.26 | $1.22 | $1.22 | 16 800 |
| Sep 06, 2016 | $1.21 | $1.25 | $1.21 | $1.24 | 16 400 |
| Sep 02, 2016 | $1.23 | $1.23 | $1.20 | $1.20 | 23 300 |
| Sep 01, 2016 | $1.24 | $1.24 | $1.21 | $1.23 | 16 000 |
| Aug 31, 2016 | $1.21 | $1.28 | $1.20 | $1.24 | 3 700 |
| Aug 30, 2016 | $1.18 | $1.22 | $1.18 | $1.22 | 18 900 |
| Aug 29, 2016 | $1.20 | $1.22 | $1.15 | $1.17 | 32 700 |
| Aug 26, 2016 | $1.24 | $1.28 | $1.21 | $1.22 | 12 000 |
| Aug 25, 2016 | $1.29 | $1.29 | $1.23 | $1.27 | 29 100 |
| Aug 24, 2016 | $1.29 | $1.29 | $1.26 | $1.29 | 14 400 |
| Aug 23, 2016 | $1.30 | $1.30 | $1.28 | $1.29 | 12 700 |
| Aug 22, 2016 | $1.27 | $1.33 | $1.24 | $1.30 | 101 700 |
| Aug 19, 2016 | $1.22 | $1.27 | $1.22 | $1.27 | 76 900 |
| Aug 18, 2016 | $1.10 | $1.28 | $1.09 | $1.22 | 514 600 |
| Aug 17, 2016 | $1.06 | $1.10 | $1.06 | $1.08 | 239 700 |
| Aug 16, 2016 | $1.07 | $1.07 | $1.05 | $1.06 | 34 800 |
| Aug 15, 2016 | $1.07 | $1.08 | $1.04 | $1.05 | 44 400 |
| Aug 12, 2016 | $1.08 | $1.08 | $1.07 | $1.07 | 31 000 |
| Aug 11, 2016 | $1.08 | $1.08 | $1.06 | $1.07 | 45 900 |
