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
2017-12-15 1.42 1.43 1.41 1.43 506
2017-12-14 1.38 1.42 1.38 1.42 291
2017-12-13 1.37 1.40 1.37 1.40 1,670
2017-12-12 1.42 1.42 1.37 1.37 1,923
2017-12-11 1.45 1.48 1.42 1.48 4,800
2017-12-08 1.41 1.53 1.41 1.45 22,115
2017-12-07 1.30 1.35 1.30 1.35 24,259
2017-12-06 1.29 1.30 1.28 1.30 913
2017-12-05 1.30 1.30 1.27 1.27 5,000
2017-12-04 1.28 1.30 1.26 1.26 4,000
2017-12-01 1.30 1.30 1.26 1.30 2,340
2017-11-30 1.30 1.30 1.30 1.30 700
2017-11-29 1.30 1.30 1.29 1.29 3,900
2017-11-28 1.35 1.35 1.31 1.31 800
2017-11-27 1.27 1.32 1.27 1.32 11,930
2017-11-24 1.25 1.25 1.24 1.24 1,101
2017-11-22 1.24 1.25 1.19 1.20 16,365
2017-11-21 1.21 1.23 1.19 1.19 8,767
2017-11-20 1.16 1.20 1.13 1.17 9,400
2017-11-17 1.07 1.12 1.07 1.09 7,600
2017-11-16 1.07 1.07 1.07 1.07 2,900
2017-11-15 1.05 1.11 1.05 1.08 4,600
2017-11-14 1.05 1.06 1.05 1.06 4,200
2017-11-13 1.09 1.12 1.08 1.08 2,900
2017-11-10 1.05 1.06 1.05 1.06 1,400
2017-11-09 1.05 1.05 1.02 1.05 3,590
2017-11-08 1.03 1.03 1.03 1.03 100
2017-11-07 1.11 1.11 1.05 1.05 18,898
2017-11-06 0.9701 1.04 0.9502 1.04 9,476
2017-11-03 0.925 0.9734 0.92 0.9201 8,395

» 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.