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 |
| Jul 06, 2016 | $1.14 | $1.14 | $1.07 | $1.08 | 307 300 |
| Jul 05, 2016 | $1.04 | $1.18 | $1.01 | $1.12 | 727 000 |
| Jul 01, 2016 | $1.03 | $1.06 | $1.02 | $1.03 | 11 400 |
| Jun 30, 2016 | $1.07 | $1.07 | $1.00 | $1.02 | 47 400 |
| Jun 29, 2016 | $1.09 | $1.09 | $1.00 | $1.05 | 23 900 |
| Jun 28, 2016 | $1.05 | $1.09 | $1.00 | $1.05 | 40 700 |
| Jun 27, 2016 | $1.05 | $1.06 | $1.01 | $1.04 | 12 400 |
| Jun 24, 2016 | $1.03 | $1.14 | $1.00 | $1.10 | 26 800 |
| Jun 23, 2016 | $1.05 | $1.10 | $1.01 | $1.03 | 48 800 |
| Jun 22, 2016 | $1.07 | $1.07 | $1.05 | $1.05 | 28 100 |
| Jun 21, 2016 | $1.05 | $1.09 | $1.05 | $1.05 | 25 000 |
| Jun 20, 2016 | $1.05 | $1.13 | $1.05 | $1.09 | 18 500 |
| Jun 17, 2016 | $1.05 | $1.14 | $1.02 | $1.02 | 110 400 |
| Jun 16, 2016 | $1.02 | $1.05 | $1.01 | $1.05 | 17 102 |
| Jun 15, 2016 | $1.05 | $1.05 | $1.00 | $1.01 | 15 402 |
| Jun 14, 2016 | $1.03 | $1.05 | $1.00 | $1.04 | 16 280 |
| Jun 13, 2016 | $1.04 | $1.04 | $1.01 | $1.04 | 26 848 |
| Jun 10, 2016 | $1.04 | $1.04 | $1.01 | $1.04 | 10 806 |
| Jun 09, 2016 | $1.01 | $1.05 | $1.01 | $1.04 | 12 308 |
| Jun 08, 2016 | $1.02 | $1.08 | $0.93 | $1.07 | 35 864 |
| Jun 07, 2016 | $1.09 | $1.08 | $1.04 | $1.07 | 9 829 |
| Jun 06, 2016 | $1.09 | $1.09 | $1.07 | $1.08 | 7 349 |
| Jun 03, 2016 | $1.08 | $1.10 | $1.05 | $1.09 | 30 018 |
| Jun 02, 2016 | $1.05 | $1.10 | $1.02 | $1.09 | 91 270 |
| Jun 01, 2016 | $1.04 | $1.06 | $1.02 | $1.05 | 31 620 |
