CHARM COMMUNICATIONS ADR SHS Historical Stock Price

Below is the stock price history for Charm Communications Adr Shs CHRM. Data is recorded each day for the historical open, high, low, close and volume. The Charm Communications Adr Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Charm Communications Adr Shs Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-24 4.63 4.63 4.63 4.63 100
2014-09-23 4.63 4.64 4.63 4.64 7,400
2014-09-22 4.63 4.63 4.61 4.62 19,300
2014-09-19 4.62 4.63 4.62 4.62 1,700
2014-09-18 4.62 4.62 4.62 4.62 3,900
2014-09-17 4.62 4.62 4.62 4.62 2,000
2014-09-15 4.62 4.62 4.62 4.62 3,600
2014-09-12 4.62 4.63 4.62 4.63 937
2014-09-11 4.62 4.62 4.62 4.62 200
2014-09-04 4.64 4.64 4.62 4.63 3,208
2014-09-03 4.62 4.62 4.62 4.62 9,400
2014-08-29 4.61 4.61 4.60 4.60 10,800
2014-08-28 4.60 4.64 4.60 4.64 10,300
2014-08-27 4.60 4.60 4.59 4.60 9,500
2014-08-26 4.62 4.62 4.59 4.59 9,611
2014-08-21 4.56 4.61 4.56 4.60 6,050
2014-08-20 4.54 4.54 4.54 4.54 700
2014-08-19 4.52 4.52 4.52 4.52 4,300
2014-08-18 4.52 4.52 4.50 4.51 6,900
2014-08-14 4.48 4.48 4.48 4.48 400
2014-08-13 4.50 4.51 4.50 4.51 1,100
2014-08-12 4.50 4.50 4.50 4.50 2,200
2014-08-11 4.46 4.47 4.46 4.47 4,300
2014-08-08 4.48 4.48 4.48 4.48 100
2014-08-06 4.48 4.48 4.44 4.46 510
2014-08-05 4.46 4.47 4.45 4.47 10,400
2014-08-04 4.47 4.48 4.46 4.48 3,800
2014-08-01 4.47 4.48 4.45 4.48 1,200
2014-07-31 4.46 4.49 4.46 4.49 8,919
2014-07-28 4.47 4.48 4.46 4.46 2,300

» More Charm Communications Adr Shs Stock Price History

To see other companies like Charm Communications Adr Shs (CHRM), view our stock market today for news, and other data.