CTHR - Charles & Colvard, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20191.08001.11001.08001.08001.08007,594
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
Feb 01, 20190.91000.93000.91000.91000.91009,400
Jan 31, 20190.95000.95000.91000.91000.91001,000
Jan 30, 20190.93000.95000.93000.95000.95007,100
Jan 29, 20190.96000.96000.96000.96000.9600200
Jan 28, 20190.95000.95000.92000.92000.92001,900
Jan 25, 20190.91000.98000.91000.98000.98007,700
Jan 24, 20190.95000.95000.90000.90000.90004,800
Jan 23, 20190.96000.98000.93000.95000.950055,900
Jan 22, 20190.97000.97000.89000.91000.910031,400
Jan 18, 20190.93000.98000.88000.96000.96006,400
Jan 17, 20190.93000.93000.93000.93000.93003,000
Jan 16, 20190.90000.93000.86000.93000.9300113,200
Jan 15, 20190.89000.91000.88000.90000.900025,700
Jan 14, 20190.85000.85000.85000.85000.85002,800
Jan 11, 20190.86000.88000.85000.88000.88009,800
Jan 10, 20190.86000.87000.84000.86000.860033,600
Jan 09, 20190.88000.88000.84000.84000.840010,900
Jan 08, 20190.86000.86000.82000.85000.850024,400
Jan 07, 20190.85000.88000.85000.87000.870012,400
Jan 04, 20190.85000.89000.85000.87000.870035,100
Jan 03, 20190.89000.89000.83000.89000.890014,900
Jan 02, 20190.85000.88000.85000.88000.880010,800
Dec 31, 20180.85000.91000.83000.85000.850082,200
Dec 28, 20180.87000.93000.80000.87000.870032,500
Dec 27, 20180.87000.93000.85000.87000.870025,900
Dec 26, 20180.85000.89000.84000.87000.870036,100
Dec 24, 20180.85000.88000.85000.85000.850031,000
Dec 21, 20180.88000.93000.85000.85000.850048,900
Dec 20, 20180.88000.93000.86000.93000.930023,500
Dec 19, 20180.85000.95000.85000.95000.950034,900
Dec 18, 20180.89000.92000.85000.85000.850035,200
Dec 17, 20180.92000.92000.87000.87000.870026,400
Dec 14, 20180.89000.90000.88000.90000.900022,400
Dec 13, 20180.93000.93000.88000.89000.890014,700
Dec 12, 20180.93000.93000.90000.92000.920016,000
Dec 11, 20180.88000.93000.88000.91000.910018,900
Dec 10, 20180.93000.94000.88000.94000.940025,100
Dec 07, 20180.89000.92000.89000.90000.900015,700
Dec 06, 20180.89000.93000.88000.92000.920012,500
Dec 04, 20180.93000.94000.89000.89000.89006,300
Dec 03, 20180.91000.94000.91000.94000.940035,400
Nov 30, 20180.97000.97000.91000.94000.940060,900
Nov 29, 20180.89000.96000.89000.95000.950016,700
Nov 28, 20180.95000.95000.89000.89000.89004,000
Nov 27, 20180.91000.95000.89000.93000.930030,900
Nov 26, 20180.89000.93000.89000.91000.91007,800
Nov 23, 20180.91000.91000.91000.91000.9100100
Nov 21, 20180.95000.95000.90000.91000.91008,600
Nov 20, 20180.94000.95000.91000.91000.91001,500
Nov 19, 20180.88001.00000.87000.94000.9400100,200
Nov 16, 20180.91000.94000.91000.93000.93004,600
Nov 15, 20180.95000.95000.92000.93000.93003,500
Nov 14, 20180.92000.94000.90000.90000.9000127,500
Nov 13, 20180.92000.99000.90000.90000.900015,100
Nov 12, 20180.98000.98000.92000.92000.920085,700
Nov 09, 20180.96001.00000.96000.97000.970022,600
Nov 08, 20180.96001.00000.96001.00001.000021,400
Nov 07, 20181.04001.04000.97001.00001.000013,000
Nov 06, 20181.00001.02001.00001.00001.000019,800
Nov 05, 20181.06001.06000.95001.00001.000083,700
Nov 02, 20180.94001.15000.94001.06001.0600179,500
Nov 01, 20180.91000.95000.88000.93000.930041,600
Oct 31, 20180.89000.95000.88000.95000.950030,400
Oct 30, 20180.92000.92000.87000.88000.880052,700
Oct 29, 20180.92000.93000.86000.87000.870012,100
Oct 26, 20180.93000.93000.85000.92000.920048,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...