Charm Communic Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- $4.15

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : CHRM  
Industries : Media / Advertising Agencies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRM historical data

Date Open High Low Close Volume
4/17/20144.154.184.144.153,555
4/16/20144.144.144.144.141,700
4/15/20144.164.164.164.163,603
4/14/20144.204.204.144.152,689
4/11/20144.204.224.114.1550,569
4/10/20144.274.274.274.270
4/9/20144.254.284.214.27800
4/8/20144.204.224.204.221,050
4/7/20144.224.234.224.23540
4/4/20144.224.254.224.235,852
4/3/20144.234.244.234.23790
4/2/20144.214.284.214.268,574
4/1/20144.284.294.254.2617,344
3/31/20144.324.344.324.3314,272
3/28/20144.284.344.284.318,882
3/27/20144.324.354.324.3210,603
3/26/20144.374.394.344.399,241
3/25/20144.374.384.314.3714,980
3/24/20144.334.334.314.317,956
3/21/20144.344.404.324.3327,891
3/20/20144.284.344.284.342,300
3/19/20144.284.304.274.282,131
3/18/20144.354.434.314.3124,354
3/17/20144.224.354.224.3418,545
3/14/20144.154.254.154.1817,274
3/13/20144.214.234.134.1321,366
3/12/20144.134.254.134.1633,400
3/11/20144.254.324.114.1149,637
3/10/20144.184.374.134.3135,630
3/7/20144.194.224.164.166,795
3/6/20144.224.224.164.176,926
3/5/20144.134.224.134.1612,025
3/4/20144.064.124.004.1217,126
3/3/20144.034.224.004.0021,298
2/28/20144.034.064.014.0117,664
2/27/20144.114.184.004.0030,058
2/26/20144.004.044.004.04510
2/25/20144.014.074.004.034,328
2/24/20144.054.053.963.979,361
2/21/20144.014.033.974.009,281
2/20/20144.004.043.983.9820,888
2/19/20143.944.003.943.94675
2/18/20144.024.023.913.9345,652
2/14/20144.064.114.064.061,211
2/13/20144.144.144.064.06900
2/12/20144.144.154.044.0634,695
2/11/20144.144.174.144.155,771
2/10/20144.174.184.144.1427,506
2/7/20144.174.194.154.168,085
2/6/20144.174.174.154.163,150
2/5/20144.184.194.164.191,600
2/4/20144.174.204.154.174,620
2/3/20144.234.234.154.1612,256
1/31/20144.274.274.184.18251
1/30/20144.154.254.154.254,700
1/29/20144.184.204.154.1617,300
1/28/20144.184.184.154.154,774
1/27/20144.244.244.154.1515,778
1/24/20144.204.224.174.2112,028
1/23/20144.194.204.164.204,738
1/22/20144.234.234.164.173,654
1/21/20144.164.234.164.174,077
1/17/20144.214.214.174.1713,333
1/16/20144.204.254.194.192,819
1/15/20144.264.264.184.184,869
1/14/20144.234.264.204.2022,684
1/13/20144.234.254.224.251,603
1/10/20144.224.264.224.244,430
1/9/20144.224.254.224.241,481
1/8/20144.204.254.204.239,420
1/7/20144.284.284.184.2132,417
1/6/20144.304.304.284.299,711
1/3/20144.354.354.274.3017,876
1/2/20144.334.344.304.305,420
12/31/20134.304.334.274.292,936
12/30/20134.404.404.304.3011,637
12/27/20134.344.394.304.3514,687
12/26/20134.354.354.304.301,910
12/24/20134.364.364.304.301,762
12/23/20134.254.254.254.25336
12/20/20134.354.354.354.350
12/19/20134.254.354.254.35881
12/18/20134.364.364.304.303,673
12/17/20134.254.254.254.252,300
12/16/20134.264.304.264.303,036
12/13/20134.284.284.254.28881
12/12/20134.404.404.294.296,410
12/11/20134.484.494.244.406,499
12/10/20134.174.284.164.283,840
12/9/20134.174.184.154.163,103
12/6/20134.144.144.144.14242
12/5/20134.184.194.114.136,260
12/4/20134.234.254.104.1120,500
12/3/20134.394.394.254.2511,533
12/2/20134.364.374.324.3511,615
11/29/20134.454.504.394.3912,100
11/27/20134.394.454.394.453,120
11/26/20134.504.554.364.3912,900
11/25/20134.554.554.454.4624,200
11/22/20134.454.514.404.4019,565
Trading Center