FinData: Historical Data for NASDAQ, CTHR

Thursday, 09 May 2024

Charles & Colvard Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.070	1.070	1.000	1.010	48,400
13/10/22	1.050	1.050	0.984	1.030	27,700
12/10/22	1.040	1.100	0.998	1.050	112,500
11/10/22	1.0000	1.0299	0.9764	1.0000	23,600
10/10/22	1.000	1.020	0.990	1.010	15,100
07/10/22	1.0400	1.0400	0.9997	1.0000	44,300
06/10/22	1.060	1.060	1.010	1.020	24,100
05/10/22	1.070	1.070	1.016	1.040	20,500
04/10/22	1.030	1.070	1.030	1.060	58,600
03/10/22	0.980	1.060	0.980	1.050	50,600
30/09/22	1.0000	1.0000	0.9565	0.9686	30,600
29/09/22	0.9955	1.0071	0.9468	0.9799	78,800
28/09/22	0.9600	0.9999	0.9599	0.9901	35,100
26/09/22	0.9819	1.0100	0.9651	0.9889	96,900
23/09/22	1.0227	1.0227	0.9711	0.9799	86,400
22/09/22	1.080	1.080	1.020	1.030	102,900
21/09/22	1.070	1.100	1.055	1.060	81,400
20/09/22	1.090	1.140	1.080	1.085	78,300
19/09/22	1.110	1.140	1.070	1.080	87,800
16/09/22	1.090	1.120	1.070	1.110	151,900
15/09/22	1.070	1.100	1.065	1.090	218,800
14/09/22	1.100	1.106	1.050	1.050	201,800
13/09/22	1.110	1.130	1.100	1.100	105,900
12/09/22	1.140	1.150	1.120	1.120	72,700
09/09/22	1.120	1.150	1.110	1.120	66,000
08/09/22	1.120	1.180	1.120	1.130	62,000
07/09/22	1.150	1.150	1.110	1.130	151,500
06/09/22	1.250	1.250	1.130	1.150	87,000
02/09/22	1.200	1.230	1.140	1.210	353,100
01/09/22	1.280	1.280	1.225	1.240	90,900
31/08/22	1.300	1.310	1.260	1.270	29,000
30/08/22	1.300	1.310	1.260	1.281	25,200
29/08/22	1.300	1.319	1.290	1.290	11,900
26/08/22	1.332	1.332	1.280	1.290	27,600
25/08/22	1.300	1.320	1.290	1.300	29,600
24/08/22	1.310	1.321	1.300	1.300	13,800
23/08/22	1.290	1.350	1.274	1.310	80,600
22/08/22	1.330	1.330	1.260	1.289	32,800
19/08/22	1.320	1.320	1.260	1.305	36,000
18/08/22	1.310	1.330	1.310	1.320	18,800
17/08/22	1.280	1.320	1.270	1.320	29,900
16/08/22	1.300	1.350	1.240	1.300	64,500
15/08/22	1.330	1.360	1.310	1.330	30,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%