CTHR

Charles & Colvard Ltd Historical Stock Prices

$1.54
*  
0.05
3.36%
Get CTHR Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading CTHR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CTHR Pre-Market
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  1.50  1.57  1.50  1.54 18,565
02/26/2015 1.5 1.57 1.5 1.54 18,565
02/25/2015 1.53 1.599 1.49 1.49 38,765
02/24/2015 1.566 1.59 1.53 1.53 16,464
02/23/2015 1.56 1.6068 1.5301 1.58 42,613
02/20/2015 1.6 1.62 1.57 1.5884 32,871
02/19/2015 1.58 1.64 1.58 1.59 15,540
02/18/2015 1.57 1.63 1.57 1.61 11,101
02/17/2015 1.6 1.62 1.6 1.61 6,895
02/13/2015 1.64 1.6501 1.61 1.63 7,355
02/12/2015 1.61 1.65 1.61 1.64 17,620
02/11/2015 1.68 1.68 1.59 1.64 3,526
02/10/2015 1.72 1.76 1.61 1.65 7,137
02/09/2015 1.75 1.754 1.74 1.75 2,868
02/06/2015 1.77 1.77 1.71 1.735 8,125
02/05/2015 1.67 1.87 1.6 1.75 33,762
02/04/2015 1.86 1.9 1.61 1.64 62,336
02/03/2015 1.7 1.9 1.7 1.87 128,342
02/02/2015 1.83 1.83 1.62 1.69 147,876
01/30/2015 1.77 1.85 1.77 1.8 40,295
01/29/2015 1.66 1.79 1.66 1.76 54,230
01/28/2015 1.71 1.78 1.6 1.7 44,309
01/27/2015 1.72 1.79 1.63 1.79 66,987
01/26/2015 1.63 1.73 1.58 1.71 88,484
01/23/2015 1.511 1.65 1.511 1.59 40,017
01/22/2015 1.45 1.59 1.45 1.57 83,157
01/21/2015 1.43 1.55 1.4 1.51 153,411
01/20/2015 1.5 1.52 1.3801 1.5101 54,164
01/16/2015 1.33 1.48 1.29 1.46 340,708
01/15/2015 1.45 1.45 1.36 1.36 40,789
01/14/2015 1.33 1.5 1.3 1.45 53,105
01/13/2015 1.4 1.4 1.35 1.38 59,475
01/12/2015 1.36 1.42 1.33 1.39 109,144
01/09/2015 1.54 1.54 1.35 1.43 67,671
01/08/2015 1.48 1.58 1.4 1.5 108,848
01/07/2015 1.61 1.62 1.48 1.51 137,475
01/06/2015 1.74 1.74 1.63 1.63 67,779
01/05/2015 1.75 1.75 1.6701 1.7 68,506
01/02/2015 1.92 1.92 1.76 1.77 67,062
12/31/2014 1.81 1.85 1.77 1.84 68,907
12/30/2014 1.82 1.89 1.74 1.87 122,653
12/29/2014 1.8 1.88 1.75 1.82 181,075
12/26/2014 1.68 1.78 1.62 1.72 95,115
12/24/2014 1.65 1.68 1.59 1.63 25,202
12/23/2014 1.438 1.81 1.42 1.66 192,904
12/22/2014 1.43 1.47 1.4 1.45 47,240
12/19/2014 1.5 1.5 1.4 1.43 250,108
12/18/2014 1.46 1.4999 1.4 1.43 69,262
12/17/2014 1.37 1.49 1.31 1.46 166,751
12/16/2014 1.35 1.36 1.22 1.26 163,754
12/15/2014 1.21 1.3 1.16 1.2 256,872
12/12/2014 1.25 1.34 1.22 1.23 110,471
12/11/2014 1.25 1.29 1.24 1.28 111,595
12/10/2014 1.31 1.3436 1.23 1.24 275,256
12/09/2014 1.33 1.39 1.3101 1.34 98,090
12/08/2014 1.4 1.47 1.35 1.4 100,902
12/05/2014 1.42 1.42 1.37 1.39 27,495
12/04/2014 1.51 1.58 1.37 1.41 153,742
12/03/2014 1.46 1.58 1.44 1.5 87,187
12/02/2014 1.42 1.46 1.31 1.44 83,683
12/01/2014 1.58 1.59 1.41 1.42 162,094
11/28/2014 1.6 1.61 1.59 1.6 23,675
11/26/2014 1.62 1.65 1.6 1.61 26,471
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?