Charles & Colvard Ltd Common Stockのデータ

Charles & Colvard Ltd Common Stockの基本情報

名前 Charles & Colvard Ltd Common Stock
ティッカー CTHR
United States
上場年 1997.0
セクター Consumer Durables

Charles & Colvard Ltd Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.45 2.31 2.4 2.45 852900.0 2.45
2021-02-12 2.47 2.32 2.35 2.34 611900.0 2.34
2021-02-11 2.55 2.35 2.55 2.35 1017000.0 2.35
2021-02-10 2.69 2.38 2.69 2.46 1094800.0 2.46
2021-02-09 2.7 2.38 2.5 2.66 1503000.0 2.66
2021-02-08 2.5 2.28 2.38 2.5 2025800.0 2.5
2021-02-05 2.45 2.2 2.42 2.39 3084500.0 2.39
2021-02-04 2.39 1.75 2.35 2.04 4871400.0 2.04
2021-02-03 2.5 2.21 2.38 2.33 3170900.0 2.33
2021-02-02 2.15 1.78 1.83 2.1 5414500.0 2.1
2021-02-01 1.82 1.67 1.82 1.79 595100.0 1.79
2021-01-29 1.84 1.65 1.69 1.73 844900.0 1.73
2021-01-28 1.69 1.57 1.67 1.68 380100.0 1.68
2021-01-27 1.69 1.5 1.51 1.67 1110200.0 1.67
2021-01-26 1.48 1.42 1.46 1.47 213700.0 1.47
2021-01-25 1.48 1.42 1.43 1.45 188000.0 1.45
2021-01-22 1.45 1.36 1.42 1.44 233500.0 1.44
2021-01-21 1.41 1.33 1.35 1.4 381800.0 1.4
2021-01-20 1.35 1.31 1.33 1.34 129200.0 1.34
2021-01-19 1.37 1.3 1.37 1.33 175700.0 1.33
2021-01-15 1.37 1.3 1.33 1.35 202100.0 1.35
2021-01-14 1.35 1.3 1.33 1.32 102100.0 1.32
2021-01-13 1.34 1.3 1.31 1.33 110100.0 1.33
2021-01-12 1.33 1.3 1.32 1.31 88300.0 1.31
2021-01-11 1.34 1.3 1.3 1.31 119900.0 1.31
2021-01-08 1.37 1.28 1.35 1.34 351800.0 1.34
2021-01-07 1.35 1.29 1.31 1.35 305900.0 1.35
2021-01-06 1.32 1.26 1.26 1.29 185600.0 1.29
2021-01-05 1.3 1.24 1.25 1.27 130200.0 1.27
2021-01-04 1.26 1.22 1.25 1.25 126000.0 1.25
2020-12-31 1.27 1.22 1.25 1.23 93900.0 1.23
2020-12-30 1.3 1.22 1.3 1.26 258000.0 1.26
2020-12-29 1.36 1.24 1.28 1.26 316400.0 1.26
2020-12-28 1.34 1.28 1.34 1.28 142000.0 1.28
2020-12-24 1.33 1.29 1.3 1.32 68600.0 1.32
2020-12-23 1.32 1.27 1.31 1.28 155300.0 1.28
2020-12-22 1.31 1.27 1.28 1.31 64400.0 1.31
2020-12-21 1.31 1.27 1.27 1.29 122600.0 1.29
2020-12-18 1.34 1.3 1.31 1.3 94100.0 1.3
2020-12-17 1.34 1.28 1.33 1.29 106200.0 1.29
2020-12-16 1.36 1.33 1.35 1.34 109300.0 1.34
2020-12-15 1.35 1.28 1.29 1.34 306100.0 1.34
2020-12-14 1.32 1.28 1.32 1.3 76800.0 1.3
2020-12-11 1.33 1.28 1.31 1.31 159300.0 1.31
2020-12-10 1.31 1.27 1.3 1.3 151600.0 1.3
2020-12-09 1.31 1.27 1.28 1.28 166800.0 1.28
2020-12-08 1.25 1.19 1.2 1.24 168500.0 1.24
2020-12-07 1.25 1.18 1.22 1.21 191300.0 1.21
2020-12-04 1.27 1.21 1.25 1.23 139700.0 1.23
2020-12-03 1.29 1.21 1.21 1.24 425800.0 1.24
2020-12-02 1.2 1.16 1.17 1.2 142500.0 1.2
2020-12-01 1.21 1.15 1.18 1.16 97600.0 1.16
2020-11-30 1.23 1.15 1.23 1.17 223600.0 1.17
2020-11-27 1.25 1.2 1.25 1.21 58800.0 1.21
2020-11-25 1.25 1.19 1.2 1.25 307800.0 1.25
2020-11-24 1.23 1.13 1.13 1.21 491400.0 1.21
2020-11-23 1.14 1.06 1.06 1.14 163200.0 1.14
2020-11-20 1.12 1.07 1.1 1.09 179400.0 1.09
2020-11-19 1.16 1.05 1.16 1.12 233700.0 1.12
2020-11-18 1.18 1.11 1.16 1.16 406700.0 1.16
2020-11-17 1.15 1.01 1.05 1.15 738500.0 1.15
2020-11-16 1.07 1.03 1.06 1.03 238900.0 1.03
2020-11-13 1.07 1.01 1.07 1.04 531700.0 1.04
2020-11-12 1.06 0.99 1.04 1.0 587700.0 1.0
2020-11-11 1.04 0.98 1.02 0.98 263700.0 0.98
2020-11-10 1.05 0.98 1.0 1.01 86500.0 1.01
2020-11-09 1.02 0.97 0.99 1.0 211300.0 1.0
2020-11-06 1.03 0.95 1.02 1.0 1000900.0 1.0
2020-11-05 0.94 0.86 0.86 0.91 703000.0 0.91
2020-11-04 0.87 0.84 0.84 0.85 93700.0 0.85
2020-11-03 0.87 0.83 0.86 0.86 64900.0 0.86
2020-11-02 0.87 0.81 0.85 0.86 31600.0 0.86
2020-10-30 0.89 0.85 0.86 0.85 123300.0 0.85
2020-10-29 0.9 0.82 0.82 0.86 181100.0 0.86
2020-10-28 0.86 0.81 0.86 0.83 143100.0 0.83
2020-10-27 0.89 0.84 0.86 0.87 110800.0 0.87
2020-10-26 0.9 0.83 0.88 0.86 105200.0 0.86
2020-10-23 0.9 0.88 0.89 0.88 46000.0 0.88
2020-10-22 0.93 0.86 0.87 0.89 729600.0 0.89
2020-10-21 0.89 0.86 0.86 0.87 29300.0 0.87
2020-10-20 0.89 0.86 0.86 0.87 37900.0 0.87
2020-10-19 0.89 0.83 0.85 0.86 182400.0 0.86
2020-10-16 0.93 0.88 0.9 0.89 77900.0 0.89
2020-10-15 0.92 0.87 0.9 0.91 39300.0 0.91
2020-10-14 0.89 0.88 0.89 0.89 71600.0 0.89
2020-10-13 0.89 0.86 0.88 0.88 145600.0 0.88
2020-10-12 0.94 0.86 0.94 0.9 303800.0 0.9
2020-10-09 0.93 0.9 0.91 0.91 49400.0 0.91
2020-10-08 0.96 0.89 0.95 0.89 154500.0 0.89
2020-10-07 1.0 0.91 1.0 0.92 190200.0 0.92
2020-10-06 1.0 0.89 0.89 0.94 579400.0 0.94
2020-10-05 0.9 0.88 0.89 0.89 67800.0 0.89
2020-10-02 0.9 0.84 0.85 0.88 227600.0 0.88
2020-10-01 0.89 0.83 0.83 0.88 264300.0 0.88
2020-09-30 0.84 0.79 0.82 0.82 60300.0 0.82
2020-09-29 0.84 0.82 0.84 0.83 38100.0 0.83
2020-09-28 0.84 0.82 0.83 0.84 57000.0 0.84
2020-09-25 0.83 0.8 0.83 0.82 55600.0 0.82
2020-09-24 0.85 0.8 0.85 0.83 77400.0 0.83
2020-09-23 0.9 0.83 0.88 0.84 113800.0 0.84
2020-09-22 0.88 0.8 0.82 0.88 144800.0 0.88
2020-09-21 0.85 0.78 0.85 0.83 183800.0 0.83
2020-09-18 0.95 0.82 0.83 0.88 1233500.0 0.88
2020-09-17 0.86 0.8 0.83 0.83 182400.0 0.83
2020-09-16 0.84 0.74 0.79 0.81 400200.0 0.81
2020-09-15 0.92 0.73 0.73 0.79 767000.0 0.79
2020-09-14 0.73 0.67 0.69 0.7 101700.0 0.7
2020-09-11 0.7 0.67 0.68 0.68 79900.0 0.68
2020-09-10 0.82 0.67 0.67 0.67 394700.0 0.67
2020-09-09 0.68 0.66 0.66 0.66 125300.0 0.66
2020-09-08 0.68 0.63 0.68 0.66 444300.0 0.66
2020-09-04 0.71 0.66 0.71 0.68 528200.0 0.68
2020-09-03 0.7 0.68 0.7 0.68 451900.0 0.68
2020-09-02 0.73 0.69 0.69 0.7 359300.0 0.7
2020-09-01 0.7 0.68 0.69 0.69 123400.0 0.69
2020-08-31 0.73 0.68 0.73 0.69 213700.0 0.69
2020-08-28 0.72 0.68 0.69 0.69 338900.0 0.69
2020-08-27 0.72 0.68 0.69 0.68 179400.0 0.68
2020-08-26 0.72 0.68 0.7 0.68 222300.0 0.68
2020-08-25 0.72 0.7 0.71 0.7 144700.0 0.7
2020-08-24 0.72 0.69 0.71 0.71 98600.0 0.71
2020-08-21 0.74 0.7 0.72 0.72 173700.0 0.72
2020-08-20 0.74 0.69 0.69 0.72 446300.0 0.72
2020-08-19 0.7 0.69 0.7 0.7 54400.0 0.7
2020-08-18 0.7 0.68 0.69 0.7 27200.0 0.7
2020-08-17 0.69 0.68 0.68 0.69 85200.0 0.69
2020-08-14 0.71 0.68 0.71 0.68 161500.0 0.68
2020-08-13 0.7 0.68 0.69 0.7 76600.0 0.7
2020-08-12 0.7 0.68 0.68 0.69 173800.0 0.69
2020-08-11 0.72 0.68 0.72 0.68 503100.0 0.68
2020-08-10 0.72 0.71 0.71 0.72 133200.0 0.72
2020-08-07 0.73 0.7 0.71 0.7 76100.0 0.7
2020-08-06 0.73 0.71 0.72 0.71 39700.0 0.71
2020-08-05 0.72 0.71 0.72 0.72 57800.0 0.72
2020-08-04 0.72 0.7 0.7 0.72 75700.0 0.72
2020-08-03 0.74 0.7 0.74 0.71 303800.0 0.71
2020-07-31 0.75 0.71 0.73 0.73 117000.0 0.73
2020-07-30 0.73 0.71 0.72 0.72 53600.0 0.72
2020-07-29 0.73 0.71 0.73 0.72 82400.0 0.72
2020-07-28 0.75 0.72 0.72 0.73 56900.0 0.73
2020-07-27 0.74 0.72 0.74 0.72 109200.0 0.72
2020-07-24 0.75 0.72 0.72 0.72 84600.0 0.72
2020-07-23 0.75 0.72 0.74 0.73 136800.0 0.73
2020-07-22 0.83 0.72 0.72 0.73 826300.0 0.73
2020-07-21 0.75 0.72 0.73 0.72 171000.0 0.72
2020-07-20 0.77 0.7 0.71 0.73 588200.0 0.73
2020-07-17 0.73 0.7 0.73 0.7 83900.0 0.7
2020-07-16 0.74 0.7 0.71 0.7 239600.0 0.7
2020-07-15 0.74 0.69 0.71 0.72 350600.0 0.72
2020-07-14 0.73 0.69 0.7 0.72 123600.0 0.72
2020-07-13 0.76 0.69 0.72 0.7 827600.0 0.7
2020-07-10 0.73 0.69 0.7 0.71 136600.0 0.71
2020-07-09 0.74 0.68 0.69 0.7 705900.0 0.7
2020-07-08 0.71 0.69 0.7 0.69 131200.0 0.69
2020-07-07 0.72 0.69 0.72 0.7 151200.0 0.7
2020-07-06 0.75 0.69 0.71 0.7 517300.0 0.7
2020-07-02 0.73 0.7 0.7 0.7 256900.0 0.7
2020-07-01 0.73 0.7 0.72 0.7 149200.0 0.7
2020-06-30 0.75 0.68 0.71 0.73 423800.0 0.73
2020-06-29 0.72 0.68 0.71 0.7 452900.0 0.7
2020-06-26 0.73 0.67 0.71 0.69 1611300.0 0.69
2020-06-25 0.74 0.69 0.7 0.69 1324400.0 0.69
2020-06-24 0.76 0.68 0.71 0.71 1097800.0 0.71
2020-06-23 0.72 0.7 0.71 0.71 174400.0 0.71
2020-06-22 0.74 0.7 0.7 0.71 194500.0 0.71
2020-06-19 0.76 0.7 0.74 0.7 242900.0 0.7
2020-06-18 0.76 0.72 0.76 0.73 153100.0 0.73
2020-06-17 0.79 0.77 0.77 0.77 108100.0 0.77
2020-06-16 0.83 0.68 0.8 0.76 272800.0 0.76
2020-06-15 0.81 0.76 0.8 0.78 106100.0 0.78
2020-06-12 0.81 0.72 0.72 0.79 272300.0 0.79
2020-06-11 0.88 0.68 0.84 0.77 505900.0 0.77
2020-06-10 0.96 0.88 0.96 0.89 501100.0 0.89
2020-06-09 1.0 0.88 1.0 0.94 526200.0 0.94
2020-06-08 1.1 0.92 1.05 0.94 2953800.0 0.94
2020-06-05 0.86 0.66 0.7 0.79 1111700.0 0.79
2020-06-04 0.7 0.67 0.69 0.7 138900.0 0.7
2020-06-03 0.7 0.67 0.67 0.69 265000.0 0.69
2020-06-02 0.7 0.67 0.69 0.69 111400.0 0.69
2020-06-01 0.71 0.67 0.68 0.7 106600.0 0.7
2020-05-29 0.69 0.65 0.68 0.68 208100.0 0.68
2020-05-28 0.71 0.65 0.7 0.67 363200.0 0.67
2020-05-27 0.7 0.67 0.69 0.68 192800.0 0.68
2020-05-26 0.71 0.68 0.7 0.7 97000.0 0.7
2020-05-22 0.74 0.67 0.72 0.69 1024500.0 0.69
2020-05-21 0.88 0.82 0.87 0.84 575700.0 0.84
2020-05-20 0.84 0.79 0.82 0.82 158100.0 0.82
2020-05-19 0.85 0.75 0.75 0.79 384900.0 0.79
2020-05-18 0.77 0.72 0.75 0.74 220400.0 0.74
2020-05-15 0.73 0.69 0.69 0.7 39800.0 0.7
2020-05-14 0.72 0.69 0.71 0.7 45600.0 0.7
2020-05-13 0.75 0.68 0.75 0.7 98300.0 0.7
2020-05-12 0.78 0.73 0.77 0.75 56300.0 0.75
2020-05-11 0.8 0.7 0.71 0.75 412600.0 0.75
2020-05-08 0.73 0.7 0.73 0.72 91000.0 0.72
2020-05-07 0.73 0.68 0.72 0.72 91000.0 0.72
2020-05-06 0.72 0.68 0.69 0.7 87600.0 0.7
2020-05-05 0.73 0.65 0.71 0.66 244800.0 0.66
2020-05-04 0.74 0.69 0.71 0.7 84100.0 0.7
2020-05-01 0.72 0.68 0.72 0.69 50300.0 0.69
2020-04-30 0.73 0.69 0.73 0.72 105000.0 0.72
2020-04-29 0.74 0.7 0.7 0.72 193700.0 0.72
2020-04-28 0.73 0.7 0.72 0.7 76800.0 0.7
2020-04-27 0.75 0.69 0.72 0.69 340300.0 0.69
2020-04-24 0.73 0.67 0.7 0.7 268900.0 0.7
2020-04-23 0.69 0.64 0.66 0.68 183100.0 0.68
2020-04-22 0.7 0.65 0.67 0.67 22500.0 0.67
2020-04-21 0.68 0.62 0.67 0.68 116500.0 0.68
2020-04-20 0.7 0.65 0.7 0.65 70700.0 0.65
2020-04-17 0.71 0.65 0.65 0.69 347600.0 0.69
2020-04-16 0.68 0.63 0.63 0.65 73900.0 0.65
2020-04-15 0.66 0.6 0.64 0.63 82200.0 0.63
2020-04-14 0.68 0.62 0.62 0.63 133000.0 0.63
2020-04-13 0.68 0.6 0.66 0.64 108900.0 0.64
2020-04-09 0.68 0.66 0.68 0.67 124200.0 0.67
2020-04-08 0.71 0.65 0.71 0.67 149300.0 0.67
2020-04-07 0.71 0.67 0.69 0.7 58600.0 0.7
2020-04-06 0.71 0.64 0.7 0.68 130900.0 0.68
2020-04-03 0.71 0.69 0.7 0.7 290600.0 0.7
2020-04-02 0.7 0.64 0.69 0.64 90600.0 0.64
2020-04-01 0.71 0.66 0.66 0.69 33900.0 0.69
2020-03-31 0.71 0.62 0.67 0.68 85000.0 0.68
2020-03-30 0.7 0.62 0.69 0.66 72400.0 0.66
2020-03-27 0.7 0.66 0.68 0.68 71200.0 0.68
2020-03-26 0.7 0.62 0.69 0.69 181700.0 0.69
2020-03-25 0.7 0.6 0.63 0.67 287200.0 0.67
2020-03-24 0.64 0.6 0.63 0.64 106100.0 0.64
2020-03-23 0.65 0.62 0.64 0.62 136500.0 0.62
2020-03-20 0.65 0.62 0.63 0.64 200900.0 0.64
2020-03-19 0.66 0.62 0.63 0.62 108600.0 0.62
2020-03-18 0.69 0.62 0.66 0.62 160400.0 0.62
2020-03-17 0.69 0.65 0.66 0.69 189900.0 0.69
2020-03-16 0.69 0.65 0.65 0.69 178700.0 0.69
2020-03-13 0.74 0.65 0.74 0.7 551100.0 0.7
2020-03-12 0.76 0.68 0.74 0.68 360100.0 0.68
2020-03-11 0.79 0.74 0.77 0.76 250100.0 0.76
2020-03-10 0.81 0.75 0.8 0.78 316300.0 0.78
2020-03-09 0.83 0.78 0.83 0.79 222800.0 0.79
2020-03-06 0.86 0.82 0.84 0.82 156100.0 0.82
2020-03-05 0.86 0.82 0.86 0.83 190200.0 0.83
2020-03-04 0.86 0.78 0.86 0.83 459300.0 0.83
2020-03-03 0.87 0.84 0.86 0.86 121400.0 0.86
2020-03-02 0.87 0.82 0.86 0.86 347200.0 0.86
2020-02-28 0.87 0.83 0.86 0.87 92700.0 0.87
2020-02-27 0.89 0.82 0.85 0.85 252800.0 0.85
2020-02-26 0.9 0.85 0.9 0.85 99300.0 0.85
2020-02-25 0.93 0.85 0.91 0.85 710400.0 0.85
2020-02-24 0.94 0.91 0.92 0.91 85100.0 0.91
2020-02-21 0.95 0.92 0.92 0.92 85600.0 0.92
2020-02-20 0.98 0.92 0.97 0.93 106900.0 0.93
2020-02-19 0.96 0.91 0.93 0.93 314100.0 0.93
2020-02-18 0.97 0.91 0.95 0.92 433300.0 0.92