CHRM

Charm Communications Inc. Historical Stock Prices

$4.4901
*  
0.0201
0.45%
Get CHRM Alerts
*Delayed - data as of Jul. 11, 2014 13:10 ET  -  Find a broker to begin trading CHRM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CHRM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:10  4.49  4.4901  4.4901  4.4901 193
07/10/2014 4.43 4.47 4.43 4.47 566
07/09/2014 4.5001 4.5001 4.49 4.49 6,564
07/08/2014 4.49 4.49 4.48 4.48 1,205
07/07/2014 4.5 4.5 4.4501 4.49 5,555
07/03/2014 4.5 4.5 4.49 4.49 4,304
07/02/2014 4.52 4.52 4.5 4.5 3,902
07/01/2014 4.5 4.5 4.48 4.5 14,010
06/30/2014 4.5 4.5 4.5 4.5 6,556
06/27/2014 4.46 4.5 4.46 4.5 6,400
06/26/2014 4.522 4.5235 4.5 4.5 11,509
06/25/2014 4.52 4.53 4.52 4.53 30,310
06/24/2014 4.53 4.53 4.52 4.53 2,558
06/23/2014 4.52 4.55 4.52 4.52 2,815
06/20/2014 4.5101 4.55 4.5101 4.55 1,100
06/19/2014 4.5 4.56 4.5 4.54 18,400
06/18/2014 4.49 4.528 4.49 4.49 121,937
06/17/2014 4.4901 4.5 4.4701 4.49 64,430
06/16/2014 4.5 4.5 4.48 4.5 27,902
06/13/2014 4.5 4.5 4.49 4.5 25,884
06/12/2014 4.5 4.5 4.48 4.5 59,572
06/11/2014 4.5 4.5 4.49 4.5 17,003
06/10/2014 4.47 4.5 4.47 4.5 34,350
06/09/2014 4.5 4.5 4.49 4.5 21,421
06/06/2014 4.5 4.5 4.48 4.5 33,029
06/05/2014 4.49 4.5 4.49 4.5 23,475
06/04/2014 4.5 4.528 4.49 4.5 52,276
06/03/2014 4.5 4.5 4.5 4.5 9,241
06/02/2014 4.5 4.5 4.49 4.5 3,277
05/30/2014 4.5 4.5 4.5 4.5 598
05/29/2014 4.5 4.5 4.5 4.5 00
05/28/2014 4.45 4.5 4.45 4.5 38,576
05/27/2014 4.48 4.48 4.46 4.47 5,403
05/23/2014 4.5 4.5 4.47 4.47 33,001
05/22/2014 4.46 4.5 4.46 4.49 9,202
05/21/2014 4.46 4.48 4.4375 4.48 61,114
05/20/2014 4.45 4.5 4.45 4.4735 47,310
05/19/2014 4.34 5.33 4.34 4.46 111,766
05/16/2014 4.27 4.32 4.26 4.32 6,399
05/15/2014 4.27 4.27 4.27 4.27 00
05/14/2014 4.25 4.27 4.25 4.27 2,029
05/13/2014 4.23 4.31 4.23 4.309 3,019
05/12/2014 4.25 4.29 4.2229 4.23 2,165
05/09/2014 4.16 4.25 4.16 4.25 17,066
05/08/2014 4.19 4.25 4.189 4.23 50,313
05/07/2014 4.17 4.1744 4.17 4.17 1,360
05/06/2014 4.15 4.16 4.14 4.16 3,709
05/05/2014 4.19 4.19 4.15 4.15 1,902
05/02/2014 4.16 4.16 4.16 4.16 631
05/01/2014 4.18 4.18 4.14 4.14 2,602
04/30/2014 4.15 4.175 4.15 4.1567 10,739
04/29/2014 4.15 4.15 4.15 4.15 2,609
04/28/2014 4.13 4.14 4.13 4.14 1,775
04/25/2014 4.15 4.18 4.14 4.14 1,270
04/24/2014 4.15 4.1514 4.14 4.15 5,572
04/23/2014 4.17 4.179 4.13 4.179 8,597
04/22/2014 4.19 4.22 4.16 4.17 2,262
04/21/2014 4.19 4.22 4.16 4.17 18,647
04/17/2014 4.15 4.1763 4.14 4.15 3,555
04/16/2014 4.14 4.14 4.14 4.14 1,700
04/15/2014 4.1601 4.1601 4.16 4.16 3,603
04/14/2014 4.2 4.2 4.14 4.15 2,689
04/11/2014 4.2 4.22 4.11 4.15 50,569
04/10/2014 4.27 4.27 4.27 4.27 00
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?