NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.333
-0.0031 (-0.92%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Tuesday, 30th Apr 2024 CTHR stock ended at $0.333. This is 0.92% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.04% from a day low at $0.333 to a day high of $0.360. |
| 90 days | $0.295 | $0.430 | |
| 52 weeks | $0.285 | $1.03 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $0.95 | $0.98 | $0.95 | $0.95 | 42 800 |
| Jan 29, 2016 | $0.97 | $0.98 | $0.95 | $0.95 | 24 600 |
| Jan 28, 2016 | $0.93 | $0.97 | $0.93 | $0.95 | 4 400 |
| Jan 27, 2016 | $1.00 | $1.00 | $0.90 | $0.91 | 7 000 |
| Jan 26, 2016 | $0.86 | $0.97 | $0.85 | $0.89 | 35 800 |
| Jan 25, 2016 | $0.90 | $0.90 | $0.85 | $0.90 | 58 700 |
| Jan 22, 2016 | $1.02 | $1.02 | $0.90 | $0.90 | 134 600 |
| Jan 21, 2016 | $1.04 | $1.05 | $1.04 | $1.05 | 700 |
| Jan 20, 2016 | $1.04 | $1.04 | $1.00 | $1.00 | 15 000 |
| Jan 19, 2016 | $1.05 | $1.09 | $1.00 | $1.03 | 8 600 |
| Jan 15, 2016 | $1.07 | $1.09 | $1.04 | $1.04 | 9 900 |
| Jan 14, 2016 | $1.09 | $1.13 | $1.08 | $1.09 | 42 600 |
| Jan 13, 2016 | $1.16 | $1.16 | $1.11 | $1.12 | 7 500 |
| Jan 12, 2016 | $1.11 | $1.16 | $1.11 | $1.13 | 4 400 |
| Jan 11, 2016 | $1.11 | $1.18 | $1.11 | $1.12 | 38 400 |
| Jan 08, 2016 | $1.12 | $1.15 | $1.10 | $1.14 | 76 600 |
| Jan 07, 2016 | $1.10 | $1.14 | $1.09 | $1.11 | 23 600 |
| Jan 06, 2016 | $1.13 | $1.15 | $1.13 | $1.13 | 6 700 |
| Jan 05, 2016 | $1.12 | $1.14 | $1.12 | $1.12 | 16 700 |
