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
2018-06-22 1.05 1.05 1.05 1.05 115
2018-06-20 1.06 1.07 1.06 1.07 165
2018-06-19 1.07 1.07 1.05 1.06 400
2018-06-18 1.09 1.09 1.08 1.09 217
2018-06-15 1.08 1.12 1.08 1.12 1,101
2018-06-14 1.08 1.08 1.08 1.08 270
2018-06-12 1.07 1.07 1.07 1.07 340
2018-06-11 1.06 1.08 1.06 1.08 200
2018-06-08 1.10 1.10 1.09 1.09 400
2018-06-07 1.12 1.12 1.12 1.12 100
2018-06-06 1.10 1.11 1.09 1.09 608
2018-06-05 1.06 1.11 1.06 1.11 104
2018-06-04 1.08 1.09 1.05 1.05 1,100
2018-06-01 0.92 1.07 0.92 1.06 2,400
2018-05-31 1.12 1.12 1.12 1.12 200
2018-05-30 1.22 1.22 1.13 1.14 810
2018-05-29 1.18 1.19 1.18 1.19 328
2018-05-25 1.16 1.21 1.15 1.18 1,711
2018-05-24 1.18 1.18 1.18 1.18 100
2018-05-23 1.10 1.22 1.10 1.22 1,229
2018-05-22 1.17 1.25 1.13 1.18 2,073
2018-05-21 1.25 1.25 1.20 1.20 23,300
2018-05-17 1.25 1.25 1.23 1.23 1,200
2018-05-16 1.26 1.26 1.24 1.24 700
2018-05-15 1.26 1.27 1.26 1.26 1,740
2018-05-14 1.28 1.28 1.25 1.25 300
2018-05-11 1.27 1.27 1.24 1.24 200
2018-05-10 1.24 1.24 1.24 1.24 600
2018-05-09 1.31 1.31 1.09 1.22 3,295
2018-05-08 1.44 1.46 1.44 1.46 1,300

» 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.