Charles & Colvard, Ltd. (CDR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2660

+0.0120

(+4.72%)

At close: 08:00AM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Apr 29, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	-
Apr 26, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 23, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Apr 22, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 18, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Apr 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 16, 2024	0.2360	0.2360	0.2360	0.2360	0.2360	-
Apr 15, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 12, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 11, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Apr 10, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Apr 09, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Apr 08, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	-
Apr 05, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
Apr 04, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	-
Apr 03, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
Apr 02, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Mar 28, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 26, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Mar 25, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Mar 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 21, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Mar 20, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 19, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 18, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Mar 15, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 13, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 11, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Mar 08, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Mar 07, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Mar 06, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 05, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Mar 04, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Mar 01, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Feb 29, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 27, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Feb 26, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Feb 23, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Feb 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 21, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Feb 20, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Feb 19, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Feb 16, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Feb 15, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Feb 14, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Feb 13, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Feb 12, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Feb 08, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Feb 07, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 05, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 01, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jan 31, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jan 30, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 26, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 25, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 22, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 19, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 17, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 16, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 11, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 10, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 09, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Jan 08, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	200
Jan 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 04, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 02, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Dec 29, 2023	0.3240	0.3240	0.3240	0.3240	0.3240	-
Dec 28, 2023	0.3220	0.3220	0.3220	0.3220	0.3220	-
Dec 27, 2023	0.3220	0.3220	0.3220	0.3220	0.3220	-
Dec 22, 2023	0.3460	0.3460	0.3460	0.3460	0.3460	-
Dec 21, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 20, 2023	0.3380	0.3380	0.3380	0.3380	0.3380	-
Dec 19, 2023	0.3380	0.3380	0.3380	0.3380	0.3380	-
Dec 18, 2023	0.3460	0.3460	0.3460	0.3460	0.3460	-
Dec 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 14, 2023	0.3320	0.3620	0.3320	0.3620	0.3620	200
Dec 13, 2023	0.3160	0.3160	0.3160	0.3160	0.3160	-
Dec 12, 2023	0.3180	0.3180	0.3180	0.3180	0.3180	-
Dec 11, 2023	0.3260	0.3260	0.3260	0.3260	0.3260	-
Dec 08, 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
Dec 07, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 06, 2023	0.3360	0.3360	0.3360	0.3360	0.3360	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL80.96-0.97(-1.18%)

Bitcoin CAD78,618.02-8,652.93(-9.92%)

Charles & Colvard, Ltd. (CDR.F)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
80.96
-0.97(-1.18%)

Bitcoin CAD
78,618.02
-8,652.93(-9.92%)