CTHR - Charles & Colvard, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.52001.54501.52001.52501.525028,825
Jun 25, 20191.50001.54001.50001.50001.500082,800
Jun 24, 20191.50001.55001.50001.53001.5300164,500
Jun 21, 20191.54001.56001.50001.50001.5000362,600
Jun 20, 20191.54001.56001.50001.54001.5400320,100
Jun 19, 20191.51001.57001.51001.54001.5400145,300
Jun 18, 20191.56001.58001.51001.53001.5300140,500
Jun 17, 20191.55001.59001.53001.56001.5600310,900
Jun 14, 20191.50001.56001.50001.54001.5400464,000
Jun 13, 20191.66001.70001.35001.51001.5100860,700
Jun 12, 20191.66001.67001.57001.64001.6400385,700
Jun 11, 20191.65001.69001.59001.63001.6300804,400
Jun 10, 20191.60001.68001.55001.62001.6200819,000
Jun 07, 20191.60001.72001.50001.60001.60003,704,400
Jun 06, 20192.18002.21001.96002.03002.0300521,500
Jun 05, 20192.06002.20002.06002.16002.1600206,800
Jun 04, 20192.26002.29002.06002.07002.0700384,300
Jun 03, 20192.46002.47002.21002.26002.2600381,500
May 31, 20192.18002.48002.12002.44002.4400517,600
May 30, 20192.10002.25002.05002.17002.17001,208,700
May 29, 20191.80002.13001.80002.09002.0900655,400
May 28, 20191.85001.88001.77001.83001.8300129,400
May 24, 20191.87001.95001.77001.82001.8200130,300
May 23, 20191.93002.00001.84001.88001.8800133,800
May 22, 20192.01002.08001.87001.94001.9400470,500
May 21, 20191.95002.03001.87002.00002.0000264,800
May 20, 20192.00002.00001.90001.93001.9300243,700
May 17, 20191.91002.03001.84001.99001.9900148,700
May 16, 20191.93002.07001.84001.94001.9400433,500
May 15, 20191.73001.92001.73001.90001.9000306,800
May 14, 20191.85001.96001.75001.85001.8500847,000
May 13, 20191.63002.08001.63001.90001.90002,687,800
May 10, 20191.35001.69001.34001.62001.62001,737,200
May 09, 20191.14001.19001.13001.16001.160067,600
May 08, 20191.15001.15001.12001.15001.150011,600
May 07, 20191.13001.18001.13001.15001.150010,200
May 06, 20191.16001.18001.15001.15001.150017,000
May 03, 20191.18001.20001.14001.16001.16007,900
May 02, 20191.16001.16001.12001.13001.13007,900
May 01, 20191.21001.23001.13001.16001.160033,600
Apr 30, 20191.20001.20001.18001.20001.20007,800
Apr 29, 20191.22001.22001.19001.21001.210014,300
Apr 26, 20191.20001.22001.17001.19001.190061,800
Apr 25, 20191.22001.22001.21001.21001.210056,300
Apr 24, 20191.18001.22001.18001.21001.210079,100
Apr 23, 20191.16001.20001.15001.18001.180040,800
Apr 22, 20191.16001.18001.15001.16001.16004,400
Apr 18, 20191.16001.19001.14001.16001.160021,600
Apr 17, 20191.16001.20001.16001.16001.160043,600
Apr 16, 20191.16001.17001.13001.16001.160018,200
Apr 15, 20191.14001.16001.13001.16001.160057,700
Apr 12, 20191.18001.18001.13001.13001.130023,900
Apr 11, 20191.16001.20001.16001.18001.180023,300
Apr 10, 20191.18001.19001.13001.15001.150011,800
Apr 09, 20191.20001.20001.16001.18001.180025,000
Apr 08, 20191.20001.20001.19001.20001.200032,200
Apr 05, 20191.19001.21001.18001.20001.200081,700
Apr 04, 20191.18001.24001.16001.19001.1900125,000
Apr 03, 20191.18001.18001.10001.15001.150066,900
Apr 02, 20191.19001.19001.13001.18001.180043,400
Apr 01, 20191.14001.18001.12001.18001.180082,400
Mar 29, 20191.07001.19001.07001.14001.140057,500
Mar 28, 20191.07001.08001.07001.07001.070015,400
Mar 27, 20191.09001.09001.07001.07001.07004,000
Mar 26, 20191.05001.13001.03001.10001.100071,200
Mar 25, 20191.07001.11001.02001.02001.020018,500
Mar 22, 20191.08001.13001.08001.13001.130017,200
Mar 21, 20191.10001.15001.07001.07001.070041,900
Mar 20, 20191.05001.12001.05001.12001.120029,600
Mar 19, 20191.08001.08001.05001.05001.05001,000
Mar 18, 20191.03001.07001.02001.06001.060039,700
Mar 15, 20191.06001.06001.04001.04001.04001,200
Mar 14, 20191.03001.06001.03001.03001.030024,700
Mar 13, 20191.04001.06001.04001.04001.040020,700
Mar 12, 20191.05001.06001.04001.04001.040032,500
Mar 11, 20191.05001.07001.04001.07001.07008,000
Mar 08, 20191.05001.05001.03001.03001.030025,500
Mar 07, 20191.04001.06001.03001.04001.040014,900
Mar 06, 20191.06001.06001.04001.04001.04006,200
Mar 05, 20191.06001.07001.04001.05001.050013,400
Mar 04, 20191.06001.07001.04001.07001.070057,100
Mar 01, 20191.05001.05001.01001.05001.050075,500
Feb 28, 20191.04001.05001.02001.04001.040063,000
Feb 27, 20191.01001.03001.00001.03001.030035,100
Feb 26, 20191.01001.01000.99001.00001.00006,600
Feb 25, 20191.01001.02000.97001.00001.000024,400
Feb 22, 20190.97001.02000.97001.00001.000011,100
Feb 21, 20190.95001.01000.95000.97000.970042,200
Feb 20, 20191.04001.04000.98000.98000.980020,700
Feb 19, 20191.02001.05001.02001.03001.03006,000
Feb 15, 20191.04001.05001.01001.03001.030041,200
Feb 14, 20191.06001.06001.00001.00001.000059,400
Feb 13, 20191.09001.09001.05001.06001.060020,500
Feb 12, 20191.09001.09001.00001.07001.0700131,100
Feb 11, 20191.09001.10001.06001.07001.0700126,800
Feb 08, 20191.08001.15001.02001.06001.0600478,700
Feb 07, 20190.99000.99000.92000.98000.980053,600
Feb 06, 20190.99000.99000.93000.99000.990057,900
Feb 05, 20190.93000.96000.93000.95000.950032,700
Feb 04, 20190.91000.93000.91000.93000.930020,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...