CTHR

Historical Stock Prices

$1.19
*  
unch
unch
Get CTHR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CTHR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1.2 1.26 1.19 1.19 88,247
04/28/2016 1.19 1.2 1.15 1.19 4,080
04/27/2016 1.184 1.19 1.15 1.17 12,712
04/26/2016 1.13 1.16 1.13 1.16 50,905
04/25/2016 1.14 1.14 1.1016 1.13 9,499
04/22/2016 1.1 1.15 1.1 1.1 65,550
04/21/2016 1.1 1.1 1.01 1.08 4,815
04/20/2016 1.0899 1.1404 1.0899 1.1336 13,476
04/19/2016 1.1001 1.1001 1.06 1.06 21,588
04/18/2016 1.11 1.15 1.1 1.1 5,056
04/15/2016 1.185 1.19 1.1 1.12 22,341
04/14/2016 1.1557 1.2 1.1557 1.2 976
04/13/2016 1.1559 1.2 1.1301 1.2 1,819
04/12/2016 1.2 1.2 1.1475 1.19 8,823
04/11/2016 1.2 1.2 1.16 1.18 2,411
04/08/2016 1.14 1.2 1.14 1.1999 18,830
04/07/2016 1.16 1.2099 1.1119 1.16 5,065
04/06/2016 1.2 1.21 1.17 1.17 16,084
04/05/2016 1.1775 1.2 1.17 1.2 10,436
04/04/2016 1.16 1.192 1.1196 1.1708 15,203
04/01/2016 1.22 1.22 1.1505 1.19 28,072
03/31/2016 1.22 1.22 1.12 1.15 6,688
03/30/2016 1.23 1.25 1.12 1.14 11,962
03/29/2016 1.21 1.27 1.21 1.22 12,088
03/28/2016 1.22 1.24 1.2 1.24 17,962
03/24/2016 1.27 1.3399 1.25 1.2885 16,831
03/23/2016 1.32 1.32 1.2 1.26 40,986
03/22/2016 1.31 1.35 1.29 1.34 14,485
03/21/2016 1.32 1.39 1.24 1.25 10,152
03/18/2016 1.37 1.37 1.28 1.3 30,089
03/17/2016 1.36 1.48 1.3218 1.34 32,820
03/16/2016 1.48 1.49 1.3 1.409 146,212
03/15/2016 1.28 1.49 1.28 1.44 268,904
03/14/2016 1.19 1.29 1.1 1.27 78,912
03/11/2016 1.2 1.25 1.1 1.17 192,179
03/10/2016 1.06 1.07 1.04 1.0501 2,029
03/09/2016 1.1 1.1 0.9785 1.0099 28,292
03/08/2016 0.92 1.09 0.92 1.06 47,222
03/07/2016 0.94 0.94 0.83 0.9 6,193
03/04/2016 0.8818 0.9998 0.8818 0.91 15,593
03/03/2016 0.91 0.94 0.8105 0.9001 16,973
03/02/2016 0.904 0.92 0.88 0.89 15,018
03/01/2016 0.898 0.938 0.8977 0.92 39,409
02/29/2016 0.86 0.86 0.84 0.84 785
02/26/2016 0.85 0.888 0.85 0.88 900
02/25/2016 0.82 0.83 0.81 0.813 13,092
02/24/2016 0.8301 0.8301 0.83 0.83 4,082
02/23/2016 0.822 0.89 0.822 0.89 1,477
02/22/2016 0.876 0.9 0.82 0.88 4,141
02/19/2016 0.89 0.89 0.8536 0.8536 3,583
02/18/2016 0.85 0.88 0.82 0.88 20,110
02/17/2016 0.8597 0.88 0.85 0.8501 29,680
02/16/2016 0.82 0.855 0.82 0.8401 76,242
02/12/2016 0.77 0.8599 0.77 0.8001 11,417
02/11/2016 0.85 0.85 0.75 0.7701 17,361
02/10/2016 0.85 0.85 0.76 0.82 35,942
02/09/2016 0.86 0.86 0.84 0.8486 3,564
02/08/2016 0.85 0.87 0.85 0.85 27,129
02/05/2016 0.88 0.9 0.88 0.8801 1,629
02/04/2016 0.89 0.92 0.8601 0.8701 15,951
02/03/2016 0.88 0.98 0.88 0.95 940
02/02/2016 0.95 0.97 0.89 0.89 2,794
02/01/2016 0.95 0.98 0.95 0.95 42,816
01/29/2016 0.97 0.98 0.95 0.95 24,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?