CHRM

Charm Communications Inc. Historical Stock Prices

$4.14
*  
0.02
 negative 
0.48%
Get CHRM Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CHRM 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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  4.14  4.14  4.14  4.14 1,700
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
04/09/2014 4.25 4.28 4.2101 4.27 800
04/08/2014 4.2 4.22 4.2 4.22 1,050
04/07/2014 4.22 4.23 4.22 4.23 540
04/04/2014 4.22 4.25 4.22 4.23 5,852
04/03/2014 4.231 4.24 4.23 4.23 790
04/02/2014 4.21 4.28 4.21 4.26 8,574
04/01/2014 4.284 4.29 4.25 4.26 17,344
03/31/2014 4.32 4.34 4.32 4.33 14,272
03/28/2014 4.28 4.34 4.28 4.31 8,882
03/27/2014 4.32 4.35 4.32 4.32 10,603
03/26/2014 4.37 4.3928 4.3404 4.39 9,241
03/25/2014 4.3699 4.3799 4.31 4.37 14,980
03/24/2014 4.33 4.33 4.31 4.31 7,956
03/21/2014 4.34 4.4 4.32 4.33 27,891
03/20/2014 4.28 4.3399 4.28 4.3399 2,300
03/19/2014 4.28 4.299 4.27 4.28 2,131
03/18/2014 4.35 4.4299 4.31 4.31 24,354
03/17/2014 4.22 4.35 4.22 4.34 18,545
03/14/2014 4.15 4.25 4.15 4.18 17,274
03/13/2014 4.209 4.2299 4.13 4.13 21,366
03/12/2014 4.13 4.25 4.13 4.16 33,400
03/11/2014 4.25 4.32 4.11 4.11 49,637
03/10/2014 4.18 4.37 4.13 4.31 35,630
03/07/2014 4.19 4.22 4.16 4.16 6,795
03/06/2014 4.2194 4.2194 4.16 4.17 6,926
03/05/2014 4.13 4.2199 4.13 4.16 12,025
03/04/2014 4.06 4.12 4 4.12 17,126
03/03/2014 4.03 4.22 4 4 21,298
02/28/2014 4.03 4.06 4.01 4.01 17,664
02/27/2014 4.11 4.18 4 4 30,058
02/26/2014 4 4.0402 4 4.0402 510
02/25/2014 4.01 4.07 4 4.03 4,328
02/24/2014 4.05 4.05 3.96 3.97 9,361
02/21/2014 4.01 4.03 3.97 4 9,281
02/20/2014 4 4.035 3.98 3.98 20,888
02/19/2014 3.94 4 3.94 3.94 675
02/18/2014 4.02 4.02 3.91 3.93 45,652
02/14/2014 4.06 4.1099 4.06 4.06 1,211
02/13/2014 4.1347 4.1347 4.06 4.06 900
02/12/2014 4.14 4.15 4.04 4.06 34,695
02/11/2014 4.14 4.17 4.14 4.15 5,771
02/10/2014 4.17 4.181 4.14 4.14 27,506
02/07/2014 4.173 4.19 4.15 4.16 8,085
02/06/2014 4.17 4.17 4.15 4.16 3,150
02/05/2014 4.18 4.19 4.16 4.1899 1,600
02/04/2014 4.17 4.2 4.15 4.17 4,620
02/03/2014 4.23 4.23 4.15 4.16 12,256
01/31/2014 4.27 4.27 4.18 4.18 251
01/30/2014 4.15 4.25 4.15 4.25 4,700
01/29/2014 4.18 4.2 4.15 4.16 17,300
01/28/2014 4.18 4.18 4.15 4.15 4,774
01/27/2014 4.24 4.24 4.15 4.15 15,778
01/24/2014 4.2 4.22 4.17 4.21 12,028
01/23/2014 4.185 4.2 4.16 4.2 4,738
01/22/2014 4.23 4.23 4.16 4.17 3,654
01/21/2014 4.16 4.229 4.16 4.17 4,077
01/17/2014 4.21 4.21 4.17 4.17 13,333
01/16/2014 4.2 4.2499 4.185 4.1941 2,819
01/15/2014 4.26 4.26 4.18 4.18 4,869
01/14/2014 4.23 4.26 4.2 4.2 22,684
01/13/2014 4.23 4.25 4.22 4.25 1,603
01/10/2014 4.2201 4.2599 4.2201 4.24 4,430
01/09/2014 4.22 4.25 4.22 4.2399 1,481
01/08/2014 4.2 4.25 4.2 4.23 9,420
01/07/2014 4.28 4.28 4.18 4.21 32,417
01/06/2014 4.3 4.3 4.28 4.29 9,711
01/03/2014 4.3499 4.3499 4.2701 4.2999 17,876
01/02/2014 4.33 4.34 4.3 4.3 5,420
12/31/2013 4.3 4.3296 4.27 4.2847 2,936
12/30/2013 4.4 4.4 4.3 4.3 11,637
12/27/2013 4.34 4.39 4.3 4.35 14,687
12/26/2013 4.35 4.35 4.3 4.3 1,910
12/24/2013 4.36 4.36 4.3 4.3 1,762
12/23/2013 4.2501 4.2501 4.2501 4.2501 336
12/20/2013 4.35 4.35 4.35 4.35 00
12/19/2013 4.25 4.35 4.25 4.35 881
12/18/2013 4.3599 4.3599 4.2999 4.3 3,673
12/17/2013 4.2501 4.2501 4.25 4.25 2,300
12/16/2013 4.26 4.3 4.26 4.2999 3,036
12/13/2013 4.28 4.28 4.251 4.2775 881
12/12/2013 4.4 4.4 4.2899 4.2899 6,410
12/11/2013 4.4775 4.4899 4.24 4.4 6,499
12/10/2013 4.1696 4.2756 4.16 4.2756 3,840
12/09/2013 4.17 4.18 4.15 4.16 3,103
12/06/2013 4.14 4.14 4.14 4.14 242
12/05/2013 4.18 4.19 4.109 4.13 6,260
12/04/2013 4.23 4.25 4.1 4.1056 20,500
12/03/2013 4.39 4.39 4.25 4.25 11,533
12/02/2013 4.36 4.37 4.32 4.35 11,615
11/29/2013 4.45 4.5 4.39 4.39 12,100
11/27/2013 4.39 4.45 4.39 4.45 3,120
11/26/2013 4.5 4.55 4.36 4.39 12,900
11/25/2013 4.5491 4.55 4.45 4.4604 24,200
11/22/2013 4.45 4.5099 4.4 4.4 19,565
11/21/2013 4.45 4.5 4.4 4.45 42,045
11/20/2013 4.48 4.539 4.29 4.3 21,409
11/19/2013 4.31 4.65 4.28 4.5 56,177
11/18/2013 4.3 4.3 4.24 4.27 12,888
11/15/2013 4.2725 4.2725 4.24 4.24 700
11/14/2013 4.23 4.2401 4.23 4.24 2,800
11/13/2013 4.3 4.3 4.23 4.23 900
11/12/2013 4.28 4.28 4.28 4.28 1,800
11/11/2013 4.3 4.3 4.25 4.3 2,300
11/08/2013 4.2815 4.2815 4.23 4.26 7,700
11/07/2013 4.26 4.26 4.26 4.26 00
11/06/2013 4.2601 4.2814 4.26 4.26 993
11/05/2013 4.3 4.3 4.22 4.25 10,275
11/04/2013 4.3 4.3 4.3 4.3 2,400
11/01/2013 4.3699 4.3699 4.3 4.32 1,100
10/31/2013 4.37 4.37 4.3 4.3 4,000
10/30/2013 4.35 4.38 4.3 4.37 20,386
10/29/2013 4.34 4.38 4.34 4.38 1,400
10/28/2013 4.33 4.33 4.3 4.3 1,000
10/25/2013 4.3101 4.38 4.3 4.3391 14,549
10/24/2013 4.35 4.4 4.34 4.35 8,930
10/23/2013 4.338 4.4 4.32 4.4 17,635
10/22/2013 4.4 4.4 4.26 4.35 6,060
10/21/2013 4.33 4.45 4.29 4.35 31,679
10/18/2013 4.35 4.35 4.2712 4.31 14,965
10/17/2013 4.3 4.34 4.26 4.3 10,089
10/16/2013 4.35 4.53 4.24 4.26 81,785
10/15/2013 4.36 4.38 4.3 4.31 20,086
10/14/2013 4.33 4.35 4.3 4.3 11,146
10/11/2013 4.35 4.35 4.35 4.35 600
10/10/2013 4.3 4.35 4.3 4.3 4,462
10/09/2013 4.27 4.34 4.27 4.34 1,242
10/08/2013 4.31 4.32 4.24 4.31 36,721
10/07/2013 4.379 4.379 4.31 4.35 12,700
10/04/2013 4.33 4.37 4.33 4.36 18,353
10/03/2013 4.3 4.3201 4.3 4.3201 14,746
10/02/2013 4.22 4.27 4.22 4.26 18,156
10/01/2013 4.256 4.29 4.21 4.21 12,802
09/30/2013 4.25 4.39 4.2 4.27 14,544
09/27/2013 4.06 4.68 3.86 4.01 158,702
09/26/2013 4.47 5 4.37 4.7 45,605
09/25/2013 4.39 4.49 4.35 4.44 4,400
09/24/2013 4.35 4.469 4.17 4.3947 3,099
09/23/2013 3.93 4.42 3.93 4.38 62,563
09/20/2013 4.05 4.36 4.05 4.16 26,130
09/19/2013 4.01 4.06 3.99 4.06 50,592
09/18/2013 4.03 4.05 3.81 3.955 46,310
09/17/2013 4.05 4.05 3.99 3.99 14,150
09/16/2013 3.9998 3.9998 3.89 3.93 4,546
09/13/2013 4 4 3.91 4 50,118
09/12/2013 3.91 3.91 3.91 3.91 00
09/11/2013 4.0399 4.0399 3.91 3.91 13,570
09/10/2013 3.9768 3.9768 3.95 3.95 1,700
09/09/2013 3.99 4 3.99 3.99 6,325
09/06/2013 3.95 4 3.95 4 11,100
09/05/2013 3.94 3.94 3.94 3.94 175
09/04/2013 4 4.02 3.93 3.98 24,263
09/03/2013 4.03 4.03 4.03 4.03 100
08/30/2013 4.01 4.0232 4.01 4.01 1,625
08/29/2013 4 4.02 4 4.01 1,750
08/28/2013 4 4 4 4 00
08/27/2013 4.03 4.03 4 4 2,100
08/26/2013 4.02 4.09 4.0035 4.02 5,580
08/23/2013 4.02 4.33 4 4.04 2,523
08/22/2013 4.08 4.08 3.98 3.98 4,250
08/21/2013 4.01 4.09 3.98 4.0299 5,000
08/20/2013 3.9 3.99 3.85 3.99 3,428
08/19/2013 4.4 4.4 4 4 3,500
08/16/2013 4.19 4.19 3.97 4.01 2,087
08/15/2013 4.1 4.11 3.99 3.9901 2,850
08/14/2013 4.01 4.01 4.01 4.01 00
08/13/2013 4.01 4.01 4.01 4.01 00
08/12/2013 4.02 4.05 3.975 4.01 4,748
08/09/2013 4.05 4.24 4.01 4.01 2,500
08/08/2013 3.97 4.02 3.97 4.01 2,000
08/07/2013 4.12 4.13 4 4 3,635
08/06/2013 4.38 4.38 3.9 4.07 16,200
08/05/2013 4.48 4.48 4.28 4.32 3,500
08/02/2013 4.47 4.5 4.47 4.5 15,600
08/01/2013 4.47 4.47 4.47 4.47 00
07/31/2013 4.41 4.48 4.24 4.47 4,850
07/30/2013 4.52 4.55 4.5 4.5 5,470
07/29/2013 4.5 4.51 4.5 4.5001 4,850
07/26/2013 4.49 4.49 4.49 4.49 8,187
07/25/2013 4.49 4.49 4.49 4.49 00
07/24/2013 4.49 4.49 4.49 4.49 00
07/23/2013 4.45 4.49 4.42 4.49 400
07/22/2013 4.56 4.56 4.51 4.51 761
07/19/2013 4.47 4.51 4.47 4.51 200
07/18/2013 4.57 4.57 4.57 4.57 200
07/17/2013 4.5 4.5001 4.42 4.43 600
07/16/2013 4.5 4.5 4.5 4.5 00
07/15/2013 4.51 4.5101 4.5 4.5 1,884
07/12/2013 4.53 4.53 4.5 4.51 1,150
07/11/2013 4.55 4.98 4.5 4.527 8,868
07/10/2013 4.45 4.45 4.45 4.45 100
07/09/2013 4.52 4.56 4.49 4.52 2,583
07/08/2013 4.5 4.55 4.5 4.52 1,700
07/05/2013 4.51 4.52 4.5 4.52 1,000
07/03/2013 4.5 4.54 4.5 4.54 900
07/02/2013 4.5 4.5 4.5 4.5 100
07/01/2013 4.51 4.51 4.45 4.5 1,316
06/28/2013 4.435 4.55 4.435 4.52 1,800
06/27/2013 4.25 4.52 4.25 4.474 6,360
06/26/2013 4.55 4.55 4.55 4.55 1,000
06/25/2013 4.48 4.51 4.48 4.51 1,118
06/24/2013 4.47 4.5 4.47 4.5 621
06/21/2013 4.5 4.53 4.312 4.51 4,952
06/20/2013 4.5 4.54 4.44 4.54 5,556
06/19/2013 4.34 4.6 4.31 4.53 11,456
06/18/2013 4.83 4.83 4.2 4.57 10,310
06/17/2013 4.73 4.73 4.73 4.73 00
06/14/2013 4.73 4.73 4.73 4.73 00
06/13/2013 4.73 4.73 4.73 4.73 00
06/12/2013 4.73 4.73 4.73 4.73 00
06/11/2013 4.74 4.74 4.67 4.73 2,200
06/10/2013 4.63 4.85 4.63 4.73 5,601
06/07/2013 5.13 5.13 4.7 4.73 10,011
06/06/2013 4.93 5 4.92 4.98 2,800
06/05/2013 5 5.1 5 5 7,152
06/04/2013 4.74 4.97 4.73 4.97 7,500
06/03/2013 4.91 4.91 4.67 4.67 3,202
05/31/2013 5.01 5.12 4.91 5.12 5,217
05/30/2013 5.28 5.28 5 5.14 2,208
05/29/2013 5.3 5.45 5 5.37 2,493
05/28/2013 5.55 5.55 5.26 5.3 1,358
05/24/2013 5.66 5.75 5.13 5.59 7,250
05/23/2013 5.59 5.75 5.29 5.71 3,487
05/22/2013 5.75 5.75 5.12 5.72 4,633
05/21/2013 5.6 5.89 5.3 5.8501 11,356
05/20/2013 5.59 5.59 5.59 5.59 100
05/17/2013 5 5.45 5 5.25 8,785
05/16/2013 4.81 5.05 4.51 5.05 8,704
05/15/2013 4.89 4.89 4.81 4.8872 765
05/14/2013 4.89 4.9 4.85 4.8999 2,110
05/13/2013 4.81 4.9 4.81 4.81 3,645
05/10/2013 4.7725 4.81 4.7618 4.81 665
05/09/2013 4.75 4.75 4.75 4.75 472
05/08/2013 4.66 4.76 4.55 4.76 650
05/07/2013 4.79 4.8 4.4 4.8 2,135
05/06/2013 4.68 4.82 4.68 4.82 5,829
05/03/2013 4.7 4.8 4.61 4.75 3,545
05/02/2013 4.6294 4.71 4.6108 4.71 1,000
05/01/2013 4.49 4.49 4.49 4.49 00
04/30/2013 4.3 4.52 4.3 4.49 1,945
04/29/2013 4.25 4.44 4.04 4.44 9,320
04/26/2013 4.21 4.2899 4.2 4.24 600
04/25/2013 4.3 4.3 4.2 4.24 1,250
04/24/2013 4.07 4.2 4.02 4.2 9,861
04/23/2013 4.21 4.21 4.01 4.05 2,150
04/22/2013 4.18 4.27 4.07 4.25 6,500
04/19/2013 4.27 4.29 4.26 4.28 1,000
04/18/2013 4.15 4.22 4.08 4.22 522
04/17/2013 4.51 4.55 4.01 4.05 7,570
04/16/2013 4.67 4.67 4.5 4.5 5,500
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 your brokers before you trade


Want to trade FX?