Charles & Colvard Ltd (CTHR) Historical Stock Data

1.35 ↓0.04 (-2.88%)
As of May 20, 2022, 10:52am EST.

Historical Data

In the past 30 trading days, CTHR is down -0.23% a day on average. There have been 12 days where Charles & Colvard Ltd closed green and 18 days where CTHR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-191.391.39↑$0.00 (0.00%)1.381.4116.14K
2022-05-181.451.40↓$0.05 (-3.45%)1.401.478.10K
2022-05-171.421.47↑$0.05 (3.52%)1.401.4931.50K
2022-05-161.381.39↑$0.01 (0.72%)1.361.4236.58K
2022-05-131.351.38↑$0.03 (2.22%)1.351.4555.26K
2022-05-121.361.35↓$0.01 (-0.74%)1.351.3979.31K
2022-05-111.401.39↓$0.01 (-0.71%)1.361.4032.62K
2022-05-101.441.40↓$0.04 (-2.78%)1.381.4630.97K
2022-05-091.381.45↑$0.07 (5.22%)1.361.5097.46K
2022-05-061.391.41↑$0.02 (1.44%)1.391.4672.65K
2022-05-051.421.40↓$0.02 (-1.41%)1.381.42154.55K
2022-05-041.351.41↑$0.06 (4.44%)1.351.4149.52K
2022-05-031.361.35↓$0.01 (-0.74%)1.351.3970.32K
2022-05-021.411.37↓$0.04 (-2.57%)1.351.4486.94K
2022-04-291.421.40↓$0.02 (-1.41%)1.401.5096.80K
2022-04-281.461.44↓$0.02 (-1.38%)1.381.47181.45K
2022-04-271.371.42↑$0.05 (3.65%)1.371.4431.95K
2022-04-261.451.39↓$0.06 (-4.14%)1.381.4664.16K
2022-04-251.431.43↑$0.00 (0.00%)1.361.45207.11K
2022-04-221.491.46↓$0.03 (-2.02%)1.441.5186.06K
2022-04-211.531.52↓$0.01 (-0.33%)1.521.5750.12K
2022-04-201.551.54↓$0.01 (-0.65%)1.521.5510.89K
2022-04-191.491.55↑$0.06 (4.03%)1.471.5546.13K
2022-04-181.521.46↓$0.06 (-3.95%)1.451.5244.40K
2022-04-141.581.54↓$0.04 (-2.53%)1.511.5836.53K
2022-04-131.521.53↑$0.01 (0.66%)1.521.56141.08K
2022-04-121.601.56↓$0.04 (-2.50%)1.521.61108.54K
2022-04-111.531.58↑$0.05 (3.27%)1.521.58110.11K
2022-04-081.551.52↓$0.03 (-1.76%)1.521.55110.94K
2022-04-071.601.55↓$0.05 (-3.13%)1.541.6486.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CTHR this board is on fire

0 Like Report
kairaae

$CTHR wow you bulls are losers

0 Like Report
glaglewd

$CTHR we need one good push to moon this.

0 Like Report
4texin

$CTHR -

Buy
buy
buy!

0 Like Report