Charles & Colvard, Ltd. (CTHR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.3485

-0.0075

(-2.11%)

Al cierre: 04:00PM EDT

0.3150

-0.03

(-9.61%)

Fuera de horario:

04:43PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.3559	0.3560	0.3354	0.3485	0.3485	62,003
01 may 2024	0.3400	0.3600	0.3300	0.3600	0.3600	247,500
30 abr 2024	0.3400	0.3600	0.3300	0.3300	0.3300	67,500
29 abr 2024	0.3200	0.3600	0.3200	0.3400	0.3400	130,300
26 abr 2024	0.3600	0.3600	0.3200	0.3200	0.3200	97,500
25 abr 2024	0.3700	0.3800	0.3600	0.3600	0.3600	68,100
24 abr 2024	0.3800	0.3800	0.3600	0.3800	0.3800	235,100
23 abr 2024	0.3800	0.3900	0.3700	0.3900	0.3900	72,900
22 abr 2024	0.3500	0.3900	0.3500	0.3700	0.3700	50,300
19 abr 2024	0.3400	0.3600	0.3300	0.3600	0.3600	232,400
18 abr 2024	0.3500	0.3600	0.3400	0.3400	0.3400	27,500
17 abr 2024	0.3400	0.3600	0.3300	0.3500	0.3500	26,200
16 abr 2024	0.3100	0.3400	0.3000	0.3400	0.3400	125,300
15 abr 2024	0.3200	0.3200	0.3000	0.3000	0.3000	117,000
12 abr 2024	0.3200	0.3200	0.3000	0.3000	0.3000	135,200
11 abr 2024	0.3100	0.3200	0.3000	0.3000	0.3000	110,100
10 abr 2024	0.3200	0.3200	0.3000	0.3000	0.3000	235,300
09 abr 2024	0.3300	0.3300	0.3100	0.3200	0.3200	38,000
08 abr 2024	0.3300	0.3400	0.3000	0.3200	0.3200	173,500
05 abr 2024	0.3200	0.3300	0.3200	0.3200	0.3200	25,900
04 abr 2024	0.3300	0.3400	0.3200	0.3300	0.3300	190,100
03 abr 2024	0.3200	0.3500	0.3200	0.3300	0.3300	54,200
02 abr 2024	0.3400	0.3400	0.3300	0.3400	0.3400	62,300
01 abr 2024	0.3500	0.3500	0.3300	0.3400	0.3400	60,300
28 mar 2024	0.3500	0.3700	0.3400	0.3400	0.3400	133,900
27 mar 2024	0.3300	0.3500	0.3300	0.3400	0.3400	108,600
26 mar 2024	0.3400	0.3500	0.3300	0.3300	0.3300	71,300
25 mar 2024	0.3800	0.3800	0.3400	0.3400	0.3400	137,800
22 mar 2024	0.3700	0.3700	0.3500	0.3700	0.3700	32,600
21 mar 2024	0.3500	0.3900	0.3500	0.3700	0.3700	132,500
20 mar 2024	0.3400	0.3600	0.3400	0.3500	0.3500	86,200
19 mar 2024	0.3500	0.3600	0.3400	0.3400	0.3400	37,700
18 mar 2024	0.3600	0.3700	0.3500	0.3500	0.3500	185,300
15 mar 2024	0.3500	0.4000	0.3300	0.3500	0.3500	98,500
14 mar 2024	0.3500	0.3700	0.3500	0.3600	0.3600	47,000
13 mar 2024	0.3700	0.3700	0.3600	0.3600	0.3600	20,000
12 mar 2024	0.3700	0.3800	0.3500	0.3500	0.3500	83,100
11 mar 2024	0.3700	0.4000	0.3700	0.3700	0.3700	103,600
08 mar 2024	0.3800	0.3900	0.3700	0.3800	0.3800	55,200
07 mar 2024	0.3600	0.3800	0.3600	0.3800	0.3800	113,000
06 mar 2024	0.3700	0.3800	0.3600	0.3600	0.3600	80,100
05 mar 2024	0.3600	0.4000	0.3500	0.3700	0.3700	75,500
04 mar 2024	0.3600	0.3700	0.3400	0.3600	0.3600	87,800
01 mar 2024	0.3700	0.3800	0.3400	0.3500	0.3500	205,600
29 feb 2024	0.4200	0.4200	0.3600	0.3600	0.3600	114,500
28 feb 2024	0.3900	0.4300	0.3800	0.4200	0.4200	148,600
27 feb 2024	0.3600	0.4000	0.3600	0.3700	0.3700	103,500
26 feb 2024	0.3600	0.4000	0.3400	0.3600	0.3600	297,300
23 feb 2024	0.3300	0.3800	0.3200	0.3500	0.3500	509,900
22 feb 2024	0.3400	0.3400	0.3000	0.3400	0.3400	467,200
21 feb 2024	0.3400	0.3500	0.3100	0.3200	0.3200	112,300
20 feb 2024	0.3700	0.3700	0.3400	0.3400	0.3400	64,000
16 feb 2024	0.3600	0.3800	0.3400	0.3600	0.3600	715,300
15 feb 2024	0.3800	0.3900	0.3400	0.3500	0.3500	67,400
14 feb 2024	0.3900	0.4100	0.3000	0.3800	0.3800	558,400
13 feb 2024	0.4000	0.4400	0.4000	0.4000	0.4000	75,500
12 feb 2024	0.3900	0.4000	0.3900	0.3900	0.3900	103,100
09 feb 2024	0.3700	0.4000	0.3700	0.3900	0.3900	79,700
08 feb 2024	0.3800	0.3900	0.3700	0.3700	0.3700	39,200
07 feb 2024	0.3800	0.4000	0.3600	0.3700	0.3700	61,000
06 feb 2024	0.3800	0.4000	0.3800	0.3900	0.3900	33,700
05 feb 2024	0.3900	0.4000	0.3900	0.3900	0.3900	20,400
02 feb 2024	0.3900	0.4100	0.3800	0.3900	0.3900	34,900
01 feb 2024	0.4000	0.4100	0.3800	0.4000	0.4000	89,500
31 ene 2024	0.4100	0.4300	0.3900	0.3900	0.3900	255,700
30 ene 2024	0.4300	0.4300	0.4100	0.4200	0.4200	125,200
29 ene 2024	0.4400	0.4400	0.4300	0.4300	0.4300	107,500
26 ene 2024	0.4300	0.4600	0.4300	0.4300	0.4300	26,100
25 ene 2024	0.4000	0.4500	0.4000	0.4300	0.4300	70,200
24 ene 2024	0.4600	0.4600	0.4400	0.4500	0.4500	121,300
23 ene 2024	0.4700	0.4900	0.4500	0.4700	0.4700	122,700
22 ene 2024	0.4200	0.4800	0.4200	0.4600	0.4600	248,500
19 ene 2024	0.4200	0.4200	0.4200	0.4200	0.4200	41,500
18 ene 2024	0.4100	0.4200	0.4000	0.4200	0.4200	85,300
17 ene 2024	0.4100	0.4200	0.3900	0.4100	0.4100	71,300
16 ene 2024	0.3900	0.4200	0.3900	0.4100	0.4100	29,200
12 ene 2024	0.4100	0.4100	0.3900	0.4100	0.4100	54,200
11 ene 2024	0.4000	0.4100	0.3900	0.4100	0.4100	34,900
10 ene 2024	0.4100	0.4200	0.4000	0.4000	0.4000	86,200
09 ene 2024	0.4100	0.4200	0.4000	0.4100	0.4100	122,500
08 ene 2024	0.4100	0.4100	0.4000	0.4100	0.4100	48,500
05 ene 2024	0.3900	0.4200	0.3800	0.3900	0.3900	68,400
04 ene 2024	0.3900	0.4100	0.3900	0.4100	0.4100	56,800
03 ene 2024	0.4200	0.4200	0.3900	0.3900	0.3900	54,900
02 ene 2024	0.4200	0.4200	0.4100	0.4200	0.4200	68,300
29 dic 2023	0.4000	0.4200	0.4000	0.4100	0.4100	52,800
28 dic 2023	0.4000	0.4200	0.4000	0.4100	0.4100	149,200
27 dic 2023	0.3900	0.4100	0.3900	0.4100	0.4100	69,600
26 dic 2023	0.4100	0.4100	0.3900	0.4100	0.4100	87,200
22 dic 2023	0.4400	0.4400	0.3900	0.4200	0.4200	194,800
21 dic 2023	0.4300	0.4500	0.4200	0.4300	0.4300	62,000
20 dic 2023	0.4300	0.4400	0.4200	0.4300	0.4300	142,200
19 dic 2023	0.4500	0.4500	0.4200	0.4300	0.4300	46,600
18 dic 2023	0.4200	0.4600	0.4200	0.4200	0.4200	136,700
15 dic 2023	0.4300	0.4500	0.4300	0.4300	0.4300	125,400
14 dic 2023	0.4400	0.4700	0.4100	0.4500	0.4500	164,100
13 dic 2023	0.3900	0.4200	0.3900	0.4100	0.4100	242,000
12 dic 2023	0.4000	0.4000	0.3900	0.3900	0.3900	174,800
11 dic 2023	0.4200	0.4200	0.3800	0.4000	0.4000	130,400
08 dic 2023	0.4200	0.4200	0.3600	0.4000	0.4000	399,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo78.99-0.01(-0.01%)

Oro2,311.30+0.30(+0.01%)

Charles & Colvard, Ltd. (CTHR)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
78.99
-0.01(-0.01%)

Oro
2,311.30
+0.30(+0.01%)