Charm Communic Shs -A- Unsponsored American Deposit Receipt Repr 2 Shs -A- $4.48

down -0.01


30/7/2014 03:14 PM  |  NASDAQ : CHRM  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRM historical data

Date Open High Low Close Volume
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
4/24/20144.154.154.144.155,572
4/23/20144.174.184.134.188,597
4/22/20144.194.224.164.172,262
4/21/20144.194.224.164.1718,647
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
Trading Center