CHRM

Charm Communications Inc. Historical Stock Prices

$4.52
*  
0.02
0.44%
Get CHRM Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading CHRM now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.50  4.56  4.50  4.52 23,249
08/20/2014 4.5 4.56 4.5 4.52 23,249
08/19/2014 4.52 4.53 4.5 4.5 139,601
08/18/2014 4.52 4.56 4.5 4.56 214,312
08/15/2014 4.52 4.54 4.5 4.54 1,110
08/14/2014 4.5 4.5 4.48 4.4999 150,172
08/13/2014 4.47 4.51 4.47 4.5 38,984
08/12/2014 4.5 4.5 4.5 4.5 53,351
08/11/2014 4.48 4.51 4.46 4.51 198,697
08/08/2014 4.46 4.5 4.46 4.5 2,245
08/07/2014 4.48 4.5 4.46 4.48 116,425
08/06/2014 4.49 4.54 4.44 4.45 221,165
08/05/2014 4.48 4.48 4.44 4.48 247,215
08/04/2014 4.47 4.49 4.46 4.48 64,911
08/01/2014 4.48 4.48 4.44 4.47 63,500
07/31/2014 4.46 4.49 4.46 4.48 61,854
07/30/2014 4.48 4.48 4.44 4.47 61,809
07/29/2014 4.49 4.49 4.49 4.49 60,107
07/28/2014 4.5 4.5 4.45 4.47 66,069
07/25/2014 4.5 4.5 4.49 4.49 5,407
07/24/2014 4.4901 4.5001 4.49 4.49 57,052
07/23/2014 4.51 4.51 4.49 4.49 116,809
07/22/2014 4.52 4.52 4.483 4.5 26,322
07/21/2014 4.52 4.52 4.49 4.49 4,217
07/18/2014 4.5 4.51 4.49 4.5 6,143
07/17/2014 4.49 4.4999 4.49 4.49 1,204
07/16/2014 4.49 4.49 4.48 4.48 2,403
07/15/2014 4.49 4.4901 4.49 4.49 6,757
07/14/2014 4.49 4.5 4.49 4.494 6,503
07/11/2014 4.4901 4.5 4.4901 4.5 293
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
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?