$4.62 -0.01 (%) Charm Communic Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Sep. 16, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRM historical data

Date Open High Low Close Volume
9/16/20144.634.634.624.623,915
9/15/20144.624.634.614.6371,382
9/12/20144.634.634.624.625,888
9/11/20144.624.624.624.625,228
9/10/20144.624.634.624.622,004
9/9/20144.624.624.624.623,965
9/8/20144.614.624.614.623,275
9/5/20144.624.624.624.623,185
9/4/20144.624.634.624.633,708
9/3/20144.624.634.624.6351,808
9/2/20144.604.614.604.6112,809
8/29/20144.644.644.604.6062,009
8/28/20144.614.644.594.6338,942
8/27/20144.594.614.594.60199,707
8/26/20144.624.624.594.59103,888
8/25/20144.604.624.594.623,084
8/22/20144.594.594.584.593,837
8/21/20144.534.624.534.5933,634
8/20/20144.504.564.504.5223,249
8/19/20144.524.534.504.50139,601
8/18/20144.524.564.504.56214,312
8/15/20144.524.544.504.541,110
8/14/20144.504.504.484.50150,172
8/13/20144.474.514.474.5038,984
8/12/20144.504.504.504.5053,351
8/11/20144.484.514.464.51198,697
8/8/20144.464.504.464.502,245
8/7/20144.484.504.464.48116,425
8/6/20144.494.544.444.45221,165
8/5/20144.484.484.444.48247,215
8/4/20144.474.494.464.4864,911
8/1/20144.484.484.444.4763,500
7/31/20144.464.494.464.4861,854
7/30/20144.484.484.444.4761,809
7/29/20144.494.494.494.4960,107
7/28/20144.504.504.454.4766,069
7/25/20144.504.504.494.495,407
7/24/20144.494.504.494.4957,052
7/23/20144.514.514.494.49116,809
7/22/20144.524.524.484.5026,322
7/21/20144.524.524.494.494,217
7/18/20144.504.514.494.506,143
7/17/20144.494.504.494.491,204
7/16/20144.494.494.484.482,403
7/15/20144.494.494.494.496,757
7/14/20144.494.504.494.496,503
7/11/20144.494.504.494.50293
7/10/20144.434.474.434.47566
7/9/20144.504.504.494.496,564
7/8/20144.494.494.484.481,205
7/7/20144.504.504.454.495,555
7/3/20144.504.504.494.494,304
7/2/20144.524.524.504.503,902
7/1/20144.504.504.484.5014,010
6/30/20144.504.504.504.506,556
6/27/20144.464.504.464.506,400
6/26/20144.524.524.504.5011,509
6/25/20144.524.534.524.5330,310
6/24/20144.534.534.524.532,558
6/23/20144.524.554.524.522,815
6/20/20144.514.554.514.551,100
6/19/20144.504.564.504.5418,400
6/18/20144.494.534.494.49121,937
6/17/20144.494.504.474.4964,430
6/16/20144.504.504.484.5027,902
6/13/20144.504.504.494.5025,884
6/12/20144.504.504.484.5059,572
6/11/20144.504.504.494.5017,003
6/10/20144.474.504.474.5034,350
6/9/20144.504.504.494.5021,421
6/6/20144.504.504.484.5033,029
6/5/20144.494.504.494.5023,475
6/4/20144.504.534.494.5052,276
6/3/20144.504.504.504.509,241
6/2/20144.504.504.494.503,277
5/30/20144.504.504.504.50598
5/29/20144.504.504.504.5099
5/28/20144.454.504.454.5038,576
5/27/20144.484.484.464.475,403
5/23/20144.504.504.474.4733,001
5/22/20144.464.504.464.499,202
5/21/20144.464.484.444.4861,114
5/20/20144.454.504.454.4747,310
5/19/20144.345.334.344.46111,766
5/16/20144.274.324.264.326,399
5/15/20144.274.274.274.270
5/14/20144.254.274.254.272,029
5/13/20144.234.314.234.313,019
5/12/20144.254.294.224.232,165
5/9/20144.164.254.164.2517,066
5/8/20144.194.254.194.2350,313
5/7/20144.174.174.174.171,360
5/6/20144.154.164.144.163,709
5/5/20144.194.194.154.151,902
5/2/20144.164.164.164.16631
5/1/20144.184.184.144.142,602
4/30/20144.154.184.154.1610,739
4/29/20144.154.154.154.152,609
4/28/20144.134.144.134.141,775
4/25/20144.154.184.144.141,270
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center