Advertisement
U.S. markets closed

Charles & Colvard, Ltd. (CTHR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.3410-0.0063 (-1.81%)
At close: 04:00PM EDT
0.3323 -0.01 (-2.55%)
After hours: 07:39PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.35000.37000.34000.34000.3400133,900
Mar 27, 20240.33000.35000.33000.34000.3400108,600
Mar 26, 20240.34000.35000.33000.33000.330071,300
Mar 25, 20240.38000.38000.34000.34000.3400137,800
Mar 22, 20240.37000.37000.35000.37000.370032,600
Mar 21, 20240.35000.39000.35000.37000.3700132,500
Mar 20, 20240.34000.36000.34000.35000.350086,200
Mar 19, 20240.35000.36000.34000.34000.340037,700
Mar 18, 20240.36000.37000.35000.35000.3500185,300
Mar 15, 20240.35000.40000.33000.35000.350098,500
Mar 14, 20240.35000.37000.35000.36000.360047,000
Mar 13, 20240.37000.37000.36000.36000.360020,000
Mar 12, 20240.37000.38000.35000.35000.350083,100
Mar 11, 20240.37000.40000.37000.37000.3700103,600
Mar 08, 20240.38000.39000.37000.38000.380055,200
Mar 07, 20240.36000.38000.36000.38000.3800113,000
Mar 06, 20240.37000.38000.36000.36000.360080,100
Mar 05, 20240.36000.40000.35000.37000.370075,500
Mar 04, 20240.36000.37000.34000.36000.360087,800
Mar 01, 20240.37000.38000.34000.35000.3500205,600
Feb 29, 20240.42000.42000.36000.36000.3600114,500
Feb 28, 20240.39000.43000.38000.42000.4200148,600
Feb 27, 20240.36000.40000.36000.37000.3700103,500
Feb 26, 20240.36000.40000.34000.36000.3600297,300
Feb 23, 20240.33000.38000.32000.35000.3500509,900
Feb 22, 20240.34000.34000.30000.34000.3400467,200
Feb 21, 20240.34000.35000.31000.32000.3200112,300
Feb 20, 20240.37000.37000.34000.34000.340064,000
Feb 16, 20240.36000.38000.34000.36000.3600715,300
Feb 15, 20240.38000.39000.34000.35000.350067,400
Feb 14, 20240.39000.41000.30000.38000.3800558,400
Feb 13, 20240.40000.44000.40000.40000.400075,500
Feb 12, 20240.39000.40000.39000.39000.3900103,100
Feb 09, 20240.37000.40000.37000.39000.390079,700
Feb 08, 20240.38000.39000.37000.37000.370039,200
Feb 07, 20240.38000.40000.36000.37000.370061,000
Feb 06, 20240.38000.40000.38000.39000.390033,700
Feb 05, 20240.39000.40000.39000.39000.390020,400
Feb 02, 20240.39000.41000.38000.39000.390034,900
Feb 01, 20240.40000.41000.38000.40000.400089,500
Jan 31, 20240.41000.43000.39000.39000.3900255,700
Jan 30, 20240.43000.43000.41000.42000.4200125,200
Jan 29, 20240.44000.44000.43000.43000.4300107,500
Jan 26, 20240.43000.46000.43000.43000.430026,100
Jan 25, 20240.40000.45000.40000.43000.430070,200
Jan 24, 20240.46000.46000.44000.45000.4500121,300
Jan 23, 20240.47000.49000.45000.47000.4700122,700
Jan 22, 20240.42000.48000.42000.46000.4600248,500
Jan 19, 20240.42000.42000.42000.42000.420041,500
Jan 18, 20240.41000.42000.40000.42000.420085,300
Jan 17, 20240.41000.42000.39000.41000.410071,300
Jan 16, 20240.39000.42000.39000.41000.410029,200
Jan 12, 20240.41000.41000.39000.41000.410054,200
Jan 11, 20240.40000.41000.39000.41000.410034,900
Jan 10, 20240.41000.42000.40000.40000.400086,200
Jan 09, 20240.41000.42000.40000.41000.4100122,500
Jan 08, 20240.41000.41000.40000.41000.410048,500
Jan 05, 20240.39000.42000.38000.39000.390068,400
Jan 04, 20240.39000.41000.39000.41000.410056,800
Jan 03, 20240.42000.42000.39000.39000.390054,900
Jan 02, 20240.42000.42000.41000.42000.420068,300
Dec 29, 20230.40000.42000.40000.41000.410052,800
Dec 28, 20230.40000.42000.40000.41000.4100149,200
Dec 27, 20230.39000.41000.39000.41000.410069,600
Dec 26, 20230.41000.41000.39000.41000.410087,200
Dec 22, 20230.44000.44000.39000.42000.4200194,800
Dec 21, 20230.43000.45000.42000.43000.430062,000
Dec 20, 20230.43000.44000.42000.43000.4300142,200
Dec 19, 20230.45000.45000.42000.43000.430046,600
Dec 18, 20230.42000.46000.42000.42000.4200136,700
Dec 15, 20230.43000.45000.43000.43000.4300125,400
Dec 14, 20230.44000.47000.41000.45000.4500164,100
Dec 13, 20230.39000.42000.39000.41000.4100242,000
Dec 12, 20230.40000.40000.39000.39000.3900174,800
Dec 11, 20230.42000.42000.38000.40000.4000130,400
Dec 08, 20230.42000.42000.36000.40000.4000399,700
Dec 07, 20230.41000.44000.40000.42000.4200144,100
Dec 06, 20230.43000.43000.38000.40000.4000104,400
Dec 05, 20230.44000.44000.41000.41000.4100108,000
Dec 04, 20230.43000.45000.43000.44000.440029,800
Dec 01, 20230.43000.44000.41000.43000.430089,800
Nov 30, 20230.41000.44000.41000.44000.440037,800
Nov 29, 20230.42000.46000.40000.42000.420025,300
Nov 28, 20230.46000.47000.45000.45000.450050,400
Nov 27, 20230.47000.48000.44000.46000.4600439,400
Nov 24, 20230.44000.47000.43000.46000.4600172,600
Nov 22, 20230.40000.44000.39000.43000.4300384,500
Nov 21, 20230.40000.43000.39000.39000.3900208,300
Nov 20, 20230.43000.43000.34000.39000.3900224,100
Nov 17, 20230.37000.45000.37000.41000.4100598,200
Nov 16, 20230.32000.37000.32000.37000.3700137,300
Nov 15, 20230.33000.37000.32000.36000.3600245,900
Nov 14, 20230.31000.36000.30000.34000.3400386,400
Nov 13, 20230.30000.30000.29000.30000.3000300,200
Nov 10, 20230.31000.33000.28000.30000.3000865,100
Nov 09, 20230.33000.33000.31000.32000.3200237,700
Nov 08, 20230.34000.34000.33000.34000.3400131,200
Nov 07, 20230.34000.35000.34000.34000.3400225,400
Nov 06, 20230.33000.34000.33000.34000.3400352,400
Nov 03, 20230.35000.35000.33000.33000.3300434,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...