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
2018-12-04 0.8901 0.8901 0.8901 0.8901 200
2018-12-03 0.9329 0.9329 0.9225 0.9225 178
2018-11-30 0.94 0.94 0.919 0.925 205
2018-11-26 0.93 0.93 0.93 0.93 600
2018-11-15 0.93 0.93 0.92 0.92 337
2018-11-14 0.936 0.936 0.90 0.90 4,401
2018-11-13 0.92 0.92 0.92 0.92 1,873
2018-11-12 0.961 0.961 0.9302 0.9302 3,300
2018-11-09 0.96 0.96 0.96 0.96 100
2018-11-07 1.00 1.00 1.00 1.00 105
2018-11-06 1.00 1.00 1.00 1.00 926
2018-11-05 1.03 1.03 0.95 0.95 2,632
2018-11-02 1.04 1.04 1.00 1.03 1,820
2018-10-31 0.92 0.92 0.92 0.92 800
2018-10-30 0.92 0.92 0.92 0.92 500
2018-10-26 0.85 0.85 0.85 0.85 2,000
2018-10-25 0.91 0.92 0.91 0.92 24,980
2018-10-24 0.84 0.84 0.84 0.84 600
2018-10-23 0.8499 0.8499 0.8499 0.8499 90
2018-10-19 0.865 0.865 0.86 0.86 11,800
2018-10-18 0.87 0.908 0.87 0.908 2,733
2018-10-17 0.90 0.91 0.90 0.91 29,844
2018-10-16 0.86 0.86 0.86 0.86 500
2018-10-12 0.8999 0.9399 0.8999 0.9399 400
2018-10-11 0.85 0.85 0.85 0.85 600
2018-10-04 0.88 0.88 0.88 0.88 5
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

» 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.