Home > Quotes > CHRM > Historical Prices
CHRM

Historical Stock Prices

$5.25
*  
0.20
  negative  
3.96%
Get CHRM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/15/2013 4.59 4.624 4.59 4.624 300
04/12/2013 4.69 4.7507 4.5 4.6 3,320
04/11/2013 4.69 5.02 4.68 4.825 4,631
04/10/2013 5.0877 5.0877 4.67 4.82 6,121
04/09/2013 4.68 5.18 4.653 4.98 4,870
04/08/2013 4.66 5.2 4.63 4.96 10,501
04/05/2013 4.8375 4.9246 4.72 4.73 4,340
04/04/2013 4.77 5.3 4.68 4.73 4,986
04/03/2013 5.23 5.241 4.75 4.75 7,333
04/02/2013 4.91 5.35 4.91 5.2 6,385
04/01/2013 4.9 4.91 4.69 4.72 1,851
03/28/2013 5.08 5.08 4.72 4.9 81,396
03/27/2013 5.02 5.33 4.6 5.01 21,334
03/26/2013 5.3 5.3964 5.24 5.3328 16,938
03/25/2013 5.42 5.575 5.215 5.2913 10,275
03/22/2013 5.4 5.692 5.02 5.2 24,345
03/21/2013 5.44 5.48 4.854 5.2 22,717
03/20/2013 5.65 5.69 5.65 5.69 300
03/19/2013 5.75 5.75 5.2 5.33 6,234
03/18/2013 5.5132 5.5132 5.19 5.19 1,980
03/15/2013 5.75 5.75 5.0101 5.26 450
03/14/2013 5.7499 5.7499 5.04 5.19 1,400
03/13/2013 5.1 5.1 5.1 5.1 175
03/12/2013 5.13 5.13 5.13 5.13 00
03/11/2013 5 5.1319 5 5.13 979
03/08/2013 4.86 4.86 4.7812 4.7812 1,000
03/07/2013 4.8 5.2 4.8 4.99 2,294
03/06/2013 5.38 5.38 4.79 4.79 291
03/05/2013 5.5 5.7278 5.25 5.25 8,540
03/04/2013 4.96 5.75 4.63 5.75 10,982
03/01/2013 4.84 4.84 4.84 4.84 00
02/28/2013 5.5 5.5 4.63 4.84 2,700
02/27/2013 4.821 5.22 4.8 4.88 9,759
02/26/2013 4.85 4.94 4.5101 4.89 11,200
02/25/2013 4.85 4.85 4.82 4.82 2,925
02/22/2013 4.8 4.85 4.79 4.79 7,666
02/21/2013 4.72 4.8 4.589 4.79 2,500
02/20/2013 4.78 4.78 4.77 4.77 400
02/19/2013 4.89 4.89 4.89 4.89 508
02/15/2013 4.75 4.7999 4.75 4.7501 1,248
02/14/2013 4.46 4.7 4.44 4.7 940
02/13/2013 4.85 4.85 4.75 4.75 3,494
02/12/2013 4.76 4.78 4.538 4.78 2,500
02/11/2013 4.8 4.8001 4.79 4.8 10,369
02/08/2013 4.94 4.94 4.8 4.8 1,372
02/07/2013 4.96 4.96 4.8 4.85 9,695
02/06/2013 4.96 4.96 4.8 4.89 700
02/05/2013 4.8 4.89 4.78 4.89 3,662
02/04/2013 4.8 4.8 4.65 4.76 1,349
02/01/2013 4.7 4.82 4.58 4.8 2,300
01/31/2013 4.95 4.95 4.8 4.85 6,325
01/30/2013 4.81 4.96 4.8 4.86 17,658
01/29/2013 4.81 4.9 4.72 4.79 5,045
01/28/2013 4.75 4.9 4.75 4.85 6,718
01/25/2013 4.7 4.7018 4.7 4.7018 750
01/24/2013 4.755 4.78 4.72 4.73 1,300
01/23/2013 4.75 4.7812 4.66 4.735 2,319
01/22/2013 4.96 4.96 4.75 4.85 1,003
01/18/2013 4.95 5 4.86 4.86 1,282
01/17/2013 4.659 4.74 4.555 4.74 1,680
01/16/2013 4.69 4.96 4.52 4.9 13,976
01/15/2013 4.41 4.772 4.4 4.7 13,982
01/14/2013 4.6 4.6 4.4 4.4 3,646
01/11/2013 4.87 4.87 4.5 4.63 6,526
01/10/2013 4.81 4.99 4.5 4.72 18,092
01/09/2013 4.35 5 4.219 4.91 27,512
01/08/2013 3.86 4.26 3.82 4.24 11,200
01/07/2013 3.59 4.36 3.59 3.74 44,210
01/04/2013 3.43 3.73 3.4 3.52 14,346
01/03/2013 3.57 3.64 3.4 3.48 12,526
01/02/2013 4.04 4.04 3.42 3.59 25,091
12/31/2012 3.96 4.0485 3.94 4.04 1,281
12/28/2012 3.92 4.1499 3.92 4.07 1,848
12/27/2012 4.05 4.07 3.88 4.07 2,360
12/26/2012 4.01 4.01 3.88 3.94 1,373
12/24/2012 3.99 4.15 3.99 4.15 400
12/21/2012 3.89 4.12 3.88 4.12 1,614
12/20/2012 4.07 4.15 4.07 4.15 1,285
12/19/2012 4 4 4 4 750
12/18/2012 4.03 4.15 4.01 4.01 3,950
12/17/2012 4.12 4.3 4 4.01 7,200
12/14/2012 4.15 4.15 4.05 4.05 2,100
12/13/2012 4.04 4.15 4.02 4.1 4,200
12/12/2012 3.83 4.5 3.83 4.1 8,241
12/11/2012 3.76 3.9 3.72 3.8 3,350
12/10/2012 3.86 3.87 3.65 3.85 5,053
12/07/2012 3.6 3.85 3.53 3.8 4,469
12/06/2012 3.51 3.51 3.51 3.51 700
12/05/2012 3.84 3.9 3.51 3.62 10,062
12/04/2012 3.835 3.9 3.81 3.81 2,574
12/03/2012 4.06 4.06 3.83 3.84 5,392
11/30/2012 4.25 4.25 4 4.13 11,499
11/29/2012 4.35 4.4 4.3 4.4 400
11/28/2012 4.38 4.38 4.25 4.36 1,815
11/27/2012 4.39 4.66 4.336 4.54 13,985
11/26/2012 4.57 4.57 4.38 4.45 1,000
11/23/2012 5.07 5.07 4.35 4.58 2,482
11/21/2012 5.99 5.99 5.13 5.13 300
11/20/2012 4.2 4.63 4.2 4.35 6,800
11/19/2012 4.66 4.71 4.41 4.61 6,505
11/16/2012 4.71 4.71 4.71 4.71 100
11/15/2012 4.39 4.39 4.2 4.2 1,600
11/14/2012 4.28 4.35 4.2 4.21 2,500
11/13/2012 4.56 4.56 4.27 4.56 6,700
11/12/2012 4.52 4.52 4.52 4.52 00
11/09/2012 4.44 5.1 4.44 4.52 22,033
11/08/2012 4.44 4.45 4.25 4.2574 2,811
11/07/2012 4.27 4.54 4.23 4.54 3,674
11/06/2012 4.37 4.54 4.37 4.54 2,200
11/05/2012 4.24 4.46 4.2 4.45 3,625
11/02/2012 3.87 3.87 3.85 3.85 1,900
11/01/2012 3.62 4.11 3.6 3.88 4,788
10/31/2012 4.58 4.78 3.14 3.61 99,777
10/26/2012 4.59 4.85 4.3 4.69 6,697
10/25/2012 4.63 4.75 4.36 4.7 3,025
10/24/2012 4.7 4.75 4.31 4.69 4,144
10/23/2012 4.63 4.75 4.11 4.68 10,735
10/22/2012 4.75 4.75 4.53 4.7 21,610
10/19/2012 4.7 4.95 4.65 4.81 6,331
10/18/2012 4.71 4.71 4.67 4.71 735
10/17/2012 4.69 4.95 4.69 4.84 8,641
10/16/2012 4.9 4.9 4.69 4.69 1,125
10/15/2012 5.15 5.33 4.44 4.89 9,911
10/12/2012 5.57 5.58 4.79 5 12,049
10/11/2012 5.46 5.58 5.08 5.58 6,600
10/10/2012 5.62 5.79 5.48 5.53 4,388
10/09/2012 5.82 5.82 5.82 5.82 00
10/08/2012 5.82 5.82 5.82 5.82 1,000
10/05/2012 5.81 5.81 5.81 5.81 00
10/04/2012 5.81 5.81 5.81 5.81 00
10/03/2012 5.95 6 5.7 5.81 79,309
10/02/2012 5.75 6 5.75 5.86 7,527
10/01/2012 5.61 6 5.61 5.87 4,531
09/28/2012 5.8 5.93 5.46 5.9 3,663
09/27/2012 5.88 6 5.801 5.81 6,475
09/26/2012 5.76 5.76 5.76 5.76 00
09/25/2012 5.91 5.98 5.76 5.76 400
09/24/2012 5.46 5.9581 5.46 5.8 3,151
09/21/2012 5.83 5.83 5.6 5.6 7,700
09/20/2012 5.73 5.73 5.6479 5.6479 270
09/19/2012 6 6 5.3 5.7 6,191
09/18/2012 5.33 6.26 5.33 6.01 16,380
09/17/2012 5.2 5.32 4.8 5.32 9,160
09/14/2012 5.25 5.28 5.09 5.17 7,785
09/13/2012 4.98 5.34 4.98 5.318 7,942
09/12/2012 4.3 5.02 4.3 5.02 11,208
09/11/2012 4.21 4.4 4.15 4.4 7,255
09/10/2012 4.1 4.27 4 4.15 303,140
09/07/2012 4.17 4.17 4.03 4.04 446
09/06/2012 4.03 4.3 4 4.05 4,710
09/05/2012 4 4.04 3.67 3.94 188,333
09/04/2012 4.95 4.95 4 4.01 25,001
08/31/2012 4.9 4.9001 4.88 4.88 46,877
08/30/2012 4.74 5 4.63 4.9 11,999
08/29/2012 5.16 5.25 4.74 5.06 1,910
08/28/2012 5.22 5.475 4.746 5.36 6,389
08/27/2012 5.64 5.7 5.16 5.45 53,569
08/24/2012 5.19 5.5 5.19 5.49 4,200
08/23/2012 5.57 5.57 5.52 5.52 1,367
08/22/2012 6.085 6.95 5.32 5.55 3,842
08/21/2012 5.42 5.69 4.76 5.45 7,446
08/20/2012 6.58 6.63 5.13 6.0199 6,808
08/17/2012 5.65 5.65 5.65 5.65 100
08/16/2012 5.95 5.95 5.7 5.73 839
08/15/2012 5.66 6 5.66 5.81 3,198
08/14/2012 5.64 5.64 5.64 5.64 500
08/13/2012 5.84 5.99 5.58 5.64 2,772
08/10/2012 5.31 5.85 5.31 5.85 1,100
08/09/2012 5.49 5.97 5.451 5.97 2,000
08/08/2012 5.1 5.15 5.1 5.15 892
08/07/2012 5 5.244 5 5.244 2,640
08/06/2012 4.9989 5 4.9989 5 1,250
08/03/2012 4.95 4.95 4.95 4.95 00
08/02/2012 4.8 4.95 4.8 4.95 8,508
08/01/2012 5.1 5.1 4.8 4.8 17,565
07/31/2012 4.81 5.1 4.8 5.1 1,907
07/30/2012 5.15 5.15 4.94 5.15 3,250
07/27/2012 5.17 5.33 4.73 5.13 8,346
07/26/2012 5.59 5.76 5.51 5.65 15,492
07/25/2012 5.68 5.68 5.68 5.68 00
07/24/2012 5.55 5.68 5.55 5.68 2,666
07/23/2012 5.5 5.6 5.5 5.6 3,507
07/20/2012 5.42 5.65 5.27 5.4876 4,201
07/19/2012 5.5 5.696 5.27 5.58 4,514
07/18/2012 5.4 5.5 5.3999 5.49 1,900
07/17/2012 5.32 5.45 5.315 5.36 3,700
07/16/2012 5.41 5.44 5.37 5.44 3,773
07/13/2012 5.39 5.4 5.39 5.4 2,253
07/12/2012 5.24 5.5 5.24 5.4 9,166
07/11/2012 5.38 5.4 5.38 5.4 136,516
07/10/2012 5.7 5.71 5.37 5.39 3,431
07/09/2012 5.27 5.92 5.27 5.8 7,057
07/06/2012 5.9 6.9495 5.14 5.6 18,602
07/05/2012 5.9 6.2 5.8 5.95 9,080
07/03/2012 6.05 6.05 5.96 5.96 800
07/02/2012 6.41 6.97 6.05 6.0999 39,977
06/29/2012 6.5992 6.5992 6.1605 6.51 3,421
06/28/2012 7.2426 7.2426 6.2 6.53 11,648
06/27/2012 7.2 7.2 7 7 36,486
06/26/2012 6.95 7 6.95 7 3,100
06/25/2012 6.75 6.92 6.75 6.92 1,300
06/22/2012 7.04 7.74 6.48 7 11,742
06/21/2012 7 7 6.93 7 2,139
06/20/2012 6.83 7.04 6.83 6.9 5,988
06/19/2012 6.33 7.38 6.33 6.71 7,586
06/18/2012 6.28 7.08 6.12 6.33 12,934
06/15/2012 7.66 8 6.16 6.16 40,000
06/14/2012 7.52 8 7.45 8 3,732
06/13/2012 7.45 7.75 7.45 7.605 1,327
06/12/2012 7.56 7.7461 7.45 7.67 9,900
06/11/2012 7.65 7.69 7.45 7.59 79,200
06/08/2012 8 8 7.45 7.45 78,862
06/07/2012 5.53 8 5.49 7.4 16,460
06/06/2012 6.45 6.51 6.44 6.44 1,292
06/05/2012 6.5 6.51 6.44 6.45 6,940
06/04/2012 6.51 6.51 6.51 6.51 1,192
06/01/2012 7.33 7.33 5.61 6.89 2,236
05/31/2012 7.53 7.54 7.33 7.52 6,730
05/30/2012 7.69 7.69 7.69 7.69 415
05/29/2012 7.42 7.67 7.42 7.67 360
05/25/2012 7.23 7.28 7.2 7.28 1,357
05/24/2012 8.14 8.14 7.2 7.2 1,350
05/23/2012 7.72 8.29 7.68 8.29 16,221
05/22/2012 9.01 9.01 8.11 8.11 1,836
05/21/2012 9.33 9.33 8.85 8.92 3,730
05/18/2012 9.2 9.4 8.72 9.31 3,160
05/17/2012 9.73 9.73 9.23 9.45 61,336
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.