Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CTHR Historical Stock Prices |
| Preferred Stock Newsletter |
| CTHR Options Chain |
| Stock Message Boards |
Charles and Colvard (CTHR) has the following price history information. Looking back at CTHR historical stock prices for the last five trading days, on April 12, 2024, CTHR opened at $0.32, traded as high as $0.32 and as low as $0.30, and closed at $0.30. Trading volume was a total of 135.20K shares. On April 15, 2024, CTHR opened at $0.32, traded as high as $0.32 and as low as $0.30, and closed at $0.30. Trading volume was a total of 117.00K shares. On April 16, 2024, CTHR opened at $0.31, traded as high as $0.34 and as low as $0.30, and closed at $0.34. Trading volume was a total of 125.30K shares. On April 17, 2024, CTHR opened at $0.34, traded as high as $0.36 and as low as $0.33, and closed at $0.35. Trading volume was a total of 26.20K shares. On April 18, 2024, CTHR opened at $0.35, traded as high as $0.36 and as low as $0.34, and closed at $0.34. Trading volume was a total of 27.50K shares.
CTHR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Charles and Colvard shares, starting with a $10,000 purchase of CTHR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $2.55 | |
| End price/share: | $0.34 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -86.67% | |
| Average Annual Total Return: | -18.25% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,333.88 | |
| Years: | 10.00 | |
 | |||||
| CTHR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $0.32 | $0.32 | $0.30 | $0.30 | 135.20K |
| 04/15/2024 | $0.32 | $0.32 | $0.30 | $0.30 | 117.00K |
| 04/16/2024 | $0.31 | $0.34 | $0.30 | $0.34 | 125.30K |
| 04/17/2024 | $0.34 | $0.36 | $0.33 | $0.35 | 26.20K |
| 04/18/2024 | $0.35 | $0.36 | $0.34 | $0.34 | 27.50K |
|
| About Charles and Colvard |
| Charles & Colvard is a fine jewelry company focusing on lab created gemstones. Co. manufactures, markets, and distributes Charles & Colvard Created Moissanite® (which Co. refers to as moissanite or moissanite jewels) and Caydia®, a brand of lab grown diamonds. Co. sells loose moissanite jewels, lab grown diamonds, and finished jewelry set with these gems through two segments: its Online Channels segment, which comprised of its charlesandcolvard.com, charlesandcolvarddirect.com, and moissaniteoutlet.com websites, e-commerce outlets, including marketplaces and other pure-play; and its Traditional segment, which consists of domestic and international distributors and retail customers. |
| CTHR Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $0.30 |
| 04/15/2024 | $0.30 |
| 04/16/2024 | $0.34 |
| 04/17/2024 | $0.35 |
| 04/18/2024 | $0.34 |
| Consumer Historical Prices |
| CTHR is categorized under the Consumer sector; below are some other companies in the same sector:
CULP Historical Stock Prices Also explore: CTHR shares outstanding history
|
Free CTHR Email Alerts:
CTHR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.