Charles and Colvard Ltd (CTHR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1091 | -8.5234375 | 1.28 | 1.285 | 1.16 | 17194 | 1.21105681 | CS |
| 4 | -0.1612 | -12.1011936041 | 1.3321 | 1.4723 | 1.16 | 11353 | 1.28697431 | CS |
| 12 | -0.6591 | -36.0163934426 | 1.83 | 2.3 | 1.16 | 16352 | 1.52272509 | CS |
| 26 | -1.0591 | -47.4932735426 | 2.23 | 2.33 | 1.16 | 14604 | 1.64403816 | CS |
| 52 | -3.1811 | -73.0951286765 | 4.352 | 4.899 | 1.16 | 70167 | 3.35303524 | CS |
| 156 | -28.0291 | -95.9900684932 | 29.2 | 30.4 | 1.16 | 88688 | 8.8073757 | CS |
| 260 | -13.2291 | -91.86875 | 14.4 | 36.6 | 1.16 | 175204 | 15.75973407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 1.1709 | 0.01 | 0.94 | 1.19 | 1.19 | 1.17 | 3114 |
| 1733441700 | 1.16 | -0.03 | -2.52 | 1.19 | 1.21 | 1.16 | 8810 |
| 1733355300 | 1.19 | -0.02 | -1.65 | 1.19 | 1.19 | 1.16 | 7291 |
| 1733268900 | 1.21 | -0 | -0.19 | 1.22 | 1.22 | 1.1981 | 6177 |
| 1733182500 | 1.2123 | -0.02 | -1.84 | 1.24 | 1.24 | 1.18 | 46712 |
| 1732917840 | 1.235 | -0.05 | -3.52 | 1.33 | 1.33 | 1.2 | 19885 |
| 1732750500 | 1.28 | -0.02 | -1.16 | 1.3 | 1.33 | 1.28 | 12238 |
| 1732664100 | 1.295 | 0 | 0.39 | 1.29 | 1.3159 | 1.28 | 928 |
| 1732577700 | 1.29 | -0.02 | -1.15 | 1.32 | 1.34 | 1.29 | 11765 |
| 1732318500 | 1.305 | -0.03 | -1.88 | 1.33 | 1.33 | 1.2801 | 7877 |
| 1732232100 | 1.33 | 0 | 0.00 | 1.34 | 1.3799999 | 1.29 | 4644 |
| 1732145700 | 1.33 | 0.02 | 1.53 | 1.33 | 1.365 | 1.32 | 4391 |
| 1732059300 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 2161 |
| 1731972900 | 1.29 | -0.01 | -0.84 | 1.3 | 1.3 | 1.26 | 17771 |
| 1731713700 | 1.3009 | -0.04 | -2.92 | 1.35 | 1.3899999 | 1.28 | 10758 |
| 1731627300 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4 | 1.31 | 17973 |
| 1731540900 | 1.36 | -0.09 | -6.21 | 1.3899999 | 1.47 | 1.36 | 12055 |
| 1731454500 | 1.45 | 0.02 | 1.75 | 1.3799999 | 1.47 | 1.37 | 2011 |
| 1731368100 | 1.425 | 0.01 | 0.35 | 1.36 | 1.4723 | 1.32 | 8751 |
| 1731108900 | 1.42 | 0.09 | 6.77 | 1.3799999 | 1.44 | 1.33 | 20212 |
| 1731022500 | 1.33 | 0.01 | 0.76 | 1.34 | 1.406 | 1.32 | 16685 |
| 1730936100 | 1.32 | 0 | 0.00 | 1.44 | 1.5174 | 1.32 | 23237 |
| 1730849700 | 1.32 | 0.11 | 9.09 | 1.23 | 1.365 | 1.2215 | 50876 |
| 1730763300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2399 | 1.1802 | 34052 |
| 1730500500 | 1.2 | -0.05 | -4.00 | 1.22 | 1.22 | 1.19 | 10857 |
| 1730414100 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.23 | 3070 |
| 1730327700 | 1.26 | 0 | 0.00 | 1.28 | 1.3069 | 1.26 | 4962 |
| 1730241300 | 1.26 | 0 | 0.00 | 1.26 | 1.31 | 1.26 | 3803 |
| 1730154900 | 1.26 | 0.04 | 3.28 | 1.22 | 1.2804 | 1.22 | 41712 |
| 1729895700 | 1.22 | -0.02 | -1.29 | 1.24 | 1.25 | 1.18 | 20598 |
| 1729809300 | 1.236 | -0.09 | -6.93 | 1.28 | 1.3288 | 1.23 | 34382 |
| 1729722900 | 1.328 | -0.05 | -3.77 | 1.35 | 1.3999 | 1.28 | 18003 |
| 1729636500 | 1.3799999 | -0.03 | -1.78 | 1.44 | 1.4799 | 1.36 | 22805 |
| 1729550100 | 1.405 | -0.12 | -7.57 | 1.54 | 1.57 | 1.4 | 34922 |
| 1729290900 | 1.52 | -0.02 | -1.30 | 1.54 | 1.58 | 1.52 | 2948 |
| 1729204500 | 1.54 | -0.02 | -1.28 | 1.56 | 1.62 | 1.54 | 16598 |
| 1729118100 | 1.56 | 0.03 | 1.99 | 1.6 | 1.6 | 1.5105 | 4294 |
| 1729031700 | 1.5295 | -0.07 | -4.41 | 1.6 | 1.6 | 1.51 | 11263 |
| 1728945300 | 1.6 | 0 | 0.00 | 1.62 | 1.625 | 1.6 | 1762 |
| 1728686100 | 1.6 | -0.05 | -3.03 | 1.6 | 1.605 | 1.56 | 4533 |
| 1728599700 | 1.65 | 0.04 | 2.48 | 1.62 | 1.6942 | 1.53 | 33392 |
| 1728513300 | 1.61 | -0.03 | -1.83 | 1.6299999 | 1.6299999 | 1.61 | 4207 |
| 1728426900 | 1.6399999 | 0 | 0.00 | 1.65 | 1.6701 | 1.6399999 | 2314 |
| 1728340500 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.75 | 1.6399999 | 5241 |
| 1728081300 | 1.67 | -0.02 | -1.18 | 1.6399999 | 1.68 | 1.6399999 | 1219 |
| 1727994900 | 1.69 | -0.04 | -2.03 | 1.71 | 1.72 | 1.69 | 3204 |
| 1727908500 | 1.725 | 0.01 | 0.29 | 1.74 | 1.832 | 1.67 | 14131 |
| 1727822100 | 1.72 | -0.01 | -0.58 | 1.71 | 1.8 | 1.65 | 10252 |
| 1727735700 | 1.73 | 0.1 | 6.13 | 1.65 | 1.78 | 1.65 | 22012 |
| 1727476500 | 1.6301 | -0.08 | -4.67 | 1.72 | 1.72 | 1.6299999 | 5608 |
| 1727390100 | 1.71 | 0.02 | 1.18 | 1.72 | 1.75 | 1.7 | 12427 |
| 1727303700 | 1.69 | -0.03 | -1.46 | 1.71 | 1.72 | 1.682 | 7145 |
| 1727217300 | 1.715 | 0.05 | 2.69 | 1.67 | 1.8399 | 1.67 | 13857 |
| 1727130900 | 1.67 | -0.1 | -5.65 | 1.76 | 1.77 | 1.6641999 | 9582 |
| 1726871700 | 1.77 | -0.29 | -14.08 | 2.0299999 | 2.1208999 | 1.69 | 41633 |
| 1726785300 | 2.06 | 0.15 | 7.85 | 1.99 | 2.14 | 1.79 | 33404 |
| 1726698900 | 1.91 | 0.12 | 6.70 | 1.79 | 2.3 | 1.79 | 174489 |
| 1726612500 | 1.79 | 0.01 | 0.56 | 1.74 | 1.79 | 1.7 | 1128 |
| 1726526100 | 1.78 | -0.09 | -4.81 | 1.89 | 1.89 | 1.6 | 2023 |
| 1726266900 | 1.87 | 0.06 | 3.31 | 1.7 | 1.87 | 1.7 | 1645 |
| 1726180500 | 1.81 | -0.06 | -3.21 | 1.78 | 1.81 | 1.76 | 9191 |
| 1726094100 | 1.87 | 0.09 | 5.06 | 1.74 | 1.87 | 1.73 | 7259 |
| 1726007700 | 1.78 | 0.08 | 4.71 | 1.73 | 1.78 | 1.6628 | 8057 |
| 1725921300 | 1.7 | 0.13 | 8.23 | 1.6 | 1.725 | 1.6 | 5662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
