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 |
| May 31, 2016 | $1.03 | $1.05 | $1.03 | $1.03 | 1 366 |
| May 27, 2016 | $1.03 | $1.04 | $1.01 | $1.01 | 22 781 |
| May 26, 2016 | $1.03 | $1.05 | $1.02 | $1.03 | 29 742 |
| May 25, 2016 | $1.04 | $1.06 | $1.02 | $1.06 | 4 913 |
| May 24, 2016 | $1.08 | $1.09 | $1.03 | $1.04 | 12 988 |
| May 23, 2016 | $1.05 | $1.06 | $1.01 | $1.05 | 36 945 |
| May 20, 2016 | $1.07 | $1.09 | $1.01 | $1.01 | 90 193 |
| May 19, 2016 | $1.08 | $1.09 | $1.06 | $1.06 | 2 065 |
| May 18, 2016 | $1.08 | $1.15 | $1.08 | $1.10 | 15 841 |
| May 17, 2016 | $1.10 | $1.15 | $1.10 | $1.10 | 10 189 |
| May 16, 2016 | $1.13 | $1.14 | $1.11 | $1.13 | 6 296 |
| May 13, 2016 | $1.15 | $1.15 | $1.10 | $1.14 | 7 681 |
| May 12, 2016 | $1.12 | $1.14 | $1.12 | $1.12 | 4 031 |
| May 11, 2016 | $1.14 | $1.16 | $1.13 | $1.15 | 18 705 |
| May 10, 2016 | $1.15 | $1.20 | $1.14 | $1.16 | 20 620 |
| May 09, 2016 | $1.19 | $1.20 | $1.16 | $1.19 | 2 972 |
| May 06, 2016 | $1.19 | $1.19 | $1.16 | $1.19 | 1 160 |
| May 05, 2016 | $1.16 | $1.19 | $1.15 | $1.16 | 20 335 |
| May 04, 2016 | $1.21 | $1.20 | $1.19 | $1.19 | 35 874 |
| May 03, 2016 | $1.19 | $1.20 | $1.19 | $1.20 | 1 400 |
| May 02, 2016 | $1.21 | $1.21 | $1.19 | $1.19 | 6 187 |
| Apr 29, 2016 | $1.20 | $1.26 | $1.19 | $1.19 | 88 247 |
| Apr 28, 2016 | $1.18 | $1.20 | $1.15 | $1.19 | 4 080 |
| Apr 27, 2016 | $1.17 | $1.19 | $1.15 | $1.17 | 12 712 |
| Apr 26, 2016 | $1.15 | $1.16 | $1.13 | $1.16 | 50 905 |
