CHARLES & COLVARD LTD Historical Stock Price

Below is the stock price history for Charles & Colvard Ltd CTHR. Data is recorded each day for the historical open, high, low, close and volume. The Charles & Colvard Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Charles & Colvard Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-24 0.8799 0.90 0.8799 0.90 700
2018-09-19 0.91 0.9261 0.91 0.9261 110
2018-09-18 0.90 0.9101 0.90 0.9101 732
2018-09-17 0.9101 0.9101 0.9101 0.9101 5
2018-09-14 0.9199 0.9199 0.9101 0.9101 15
2018-09-13 0.9299 0.9299 0.9088 0.9088 400
2018-09-12 0.98 0.98 0.98 0.98 500
2018-09-04 0.9999 0.9999 0.9999 0.9999 300
2018-08-31 1.01 1.01 1.01 1.01 59
2018-08-30 0.9999 0.9999 0.9999 0.9999 5
2018-08-29 1.03 1.03 1.00 1.00 104
2018-08-27 1.01 1.01 1.01 1.01 500
2018-08-24 0.99 1.02 0.99 1.01 1,480
2018-08-23 1.01 1.01 1.01 1.01 200
2018-08-21 1.03 1.03 1.03 1.03 4,862
2018-08-20 1.04 1.04 1.04 1.04 200
2018-08-17 1.04 1.04 1.04 1.04 5
2018-08-16 1.02 1.02 1.02 1.02 6
2018-08-15 0.98 1.03 0.97 1.03 915
2018-08-13 1.03 1.04 1.03 1.04 815
2018-08-10 1.03 1.03 1.03 1.03 301
2018-08-08 1.05 1.05 1.04 1.04 30
2018-08-06 1.02 1.02 1.02 1.02 5
2018-08-02 1.08 1.08 1.04 1.04 410
2018-07-31 1.06 1.09 1.06 1.09 390
2018-07-30 1.07 1.07 1.07 1.07 45
2018-07-27 1.04 1.05 1.04 1.05 106
2018-07-25 1.09 1.11 1.09 1.11 205
2018-07-24 1.13 1.13 1.11 1.11 294
2018-07-23 1.12 1.12 1.12 1.12 200

» More Charles & Colvard Ltd Stock Price History

To see other companies like Charles & Colvard Ltd (CTHR), view our stock market today for news, and other data.