Quantcast
CTHR

Charles & Colvard Ltd Common Stock Historical Stock Prices

$0.862
*  
0.002
0.23%
Get CTHR Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading CTHR now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CTHR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
16:00 0.8663 0.9125 0.86 0.862 157,920
10/16/2018 0.862 0.91 0.8475 0.86 83,618
10/15/2018 0.881 0.91 0.862 0.88 13,882
10/12/2018 0.8442 0.94 0.8401 0.94 44,101
10/11/2018 0.86 0.8793 0.83 0.8699 44,894
10/10/2018 0.88 0.905 0.86 0.86 25,756
10/09/2018 0.905 0.905 0.8791 0.8791 6,416
10/08/2018 0.879 0.905 0.8601 0.905 6,650
10/05/2018 0.901 0.905 0.879 0.879 2,210
10/04/2018 0.91 0.91 0.88 0.88 4,008
10/03/2018 0.88 0.8999 0.8601 0.8999 31,157
10/02/2018 0.88 0.906 0.86 0.9 7,414
10/01/2018 0.869 0.9098 0.86 0.88 13,549
09/28/2018 0.86 0.9 0.86 0.8729 10,877
09/27/2018 0.861 0.915 0.861 0.91 4,173
09/26/2018 0.88 0.88 0.8706 0.8706 610
09/25/2018 0.9349 0.9499 0.876 0.898 13,768
09/24/2018 0.91 0.958 0.872 0.872 92,496
09/21/2018 0.9391 0.968 0.9101 0.968 1,968
09/20/2018 0.892 0.978 0.892 0.912 7,217
09/19/2018 0.91 0.975 0.9023 0.9023 4,649
09/18/2018 0.901 0.92 0.9 0.9 57,505
09/17/2018 0.93 0.93 0.9 0.91 211,867
09/14/2018 0.97 0.97 0.91 0.91 32,343
09/13/2018 0.97 1 0.9 0.92 48,333
09/12/2018 0.9524 0.98 0.9524 0.98 9,938
09/11/2018 0.95 1 0.93 0.98 42,967
09/10/2018 1.01 1.02 0.95 0.95 42,826
09/07/2018 0.9718 1.0299 0.95 1.01 75,482
09/06/2018 0.981 1.0001 0.9799 0.98 21,117
09/05/2018 0.98 1.05 0.97 1 28,844
09/04/2018 1.02 1.03 0.97 0.97 79,078
08/31/2018 1.02 1.03 0.98 1.03 35,670
08/30/2018 1.0271 1.0299 0.9849 1 33,114
08/29/2018 1.0339 1.0339 1.01 1.02 5,401
08/28/2018 1.01 1.042 1 1.01 11,682
08/27/2018 1.03 1.03 0.9721 1 11,507
08/24/2018 0.99 1.03 0.98 0.99 133,480
08/23/2018 1.04 1.0496 0.982 0.982 241,841
08/22/2018 1.021 1.04 1.021 1.04 21,598
08/21/2018 1.03 1.04 1.01 1.01 15,317
08/20/2018 1.04 1.04 1.0299 1.04 6,603
08/17/2018 1.04 1.04 1 1 23,532
08/16/2018 1.04 1.04 1.02 1.0261 11,325
08/15/2018 1.02 1.0494 0.9301 1.02 137,288
08/14/2018 1.03 1.0322 1.02 1.02 12,363
08/13/2018 1.03 1.05 1.03 1.0341 16,780
08/10/2018 1.04 1.04 1.02 1.03 15,374
08/09/2018 1.04 1.04 1.0314 1.0314 1,109
08/08/2018 1.04 1.05 1.021 1.04 15,207
08/07/2018 1.0299 1.0383 1.0299 1.0383 8,832
08/06/2018 0.99 1.04 0.99 1.02 35,149
08/03/2018 1.017 1.029 0.99 0.99 53,051
08/02/2018 1.11 1.11 1.02 1.04 84,297
08/01/2018 1.05 1.0652 1.05 1.0652 2,306
07/31/2018 1.06 1.11 1.05 1.05 23,042
07/30/2018 1.06 1.07 1.04 1.07 15,428
07/27/2018 1.08 1.08 1.0316 1.06 73,874
07/26/2018 1.1 1.1 1.07 1.08 9,364
07/25/2018 1.1094 1.1094 1.08 1.09 14,050
07/24/2018 1.1114 1.12 1.0864 1.09 16,258
07/23/2018 1.115 1.13 1.0801 1.0998 17,842
07/20/2018 1.08 1.14 1.08 1.1 20,791
07/19/2018 1.08 1.139 1.04 1.07 48,757
07/18/2018 1.05 1.09 1.0462 1.08 6,524
07/17/2018 1.08 1.09 1.05 1.07 29,427
07/16/2018 1.0866 1.0866 1.04 1.04 3,356
*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?

Smart Portfolio