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 |
| Aug 10, 2016 | $1.06 | $1.08 | $1.05 | $1.07 | 76 800 |
| Aug 09, 2016 | $1.04 | $1.07 | $1.04 | $1.04 | 209 100 |
| Aug 08, 2016 | $1.05 | $1.06 | $1.04 | $1.05 | 106 300 |
| Aug 05, 2016 | $1.04 | $1.06 | $1.04 | $1.04 | 23 900 |
| Aug 04, 2016 | $1.05 | $1.05 | $1.01 | $1.04 | 175 500 |
| Aug 03, 2016 | $1.00 | $1.03 | $0.85 | $1.02 | 74 700 |
| Aug 02, 2016 | $1.00 | $1.03 | $1.00 | $1.01 | 39 900 |
| Aug 01, 2016 | $1.02 | $1.04 | $0.99 | $0.99 | 26 000 |
| Jul 29, 2016 | $1.02 | $1.03 | $1.01 | $1.01 | 28 100 |
| Jul 28, 2016 | $1.04 | $1.04 | $1.01 | $1.01 | 20 300 |
| Jul 27, 2016 | $1.05 | $1.05 | $1.02 | $1.02 | 12 000 |
| Jul 26, 2016 | $1.03 | $1.04 | $1.03 | $1.03 | 33 600 |
| Jul 25, 2016 | $1.03 | $1.05 | $1.02 | $1.03 | 24 300 |
| Jul 22, 2016 | $1.01 | $1.06 | $1.01 | $1.01 | 57 400 |
| Jul 21, 2016 | $1.09 | $1.09 | $0.99 | $1.06 | 134 200 |
| Jul 20, 2016 | $1.04 | $1.07 | $1.04 | $1.04 | 21 500 |
| Jul 19, 2016 | $1.04 | $1.08 | $1.04 | $1.04 | 58 500 |
| Jul 18, 2016 | $1.04 | $1.05 | $1.01 | $1.05 | 16 100 |
| Jul 15, 2016 | $1.04 | $1.06 | $1.03 | $1.04 | 24 800 |
| Jul 14, 2016 | $1.04 | $1.06 | $1.04 | $1.04 | 37 700 |
| Jul 13, 2016 | $1.02 | $1.06 | $1.02 | $1.04 | 52 400 |
| Jul 12, 2016 | $1.00 | $1.04 | $0.99 | $1.03 | 214 200 |
| Jul 11, 2016 | $1.03 | $1.06 | $1.00 | $1.02 | 154 800 |
| Jul 08, 2016 | $1.07 | $1.07 | $1.00 | $1.02 | 180 200 |
| Jul 07, 2016 | $1.03 | $1.10 | $1.00 | $1.02 | 112 800 |
