Charm Communications Stock Price History (NASDAQ:CHRM)

Add to My Stocks
$4.63 $0 (0%) CHRM stock closing price Sep 24, 2014 (Closing)

We provide 10 years stock price history for free. You can download Charm Communications stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Charm Communications price to earnings ratio data. The Charm Communications stock price history chart shows that the stock price was at a low of 3.48 on 03 Jan, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-244.634.634.634.632205N/AN/A
2014-09-234.624.644.624.6331583N/AN/A
2014-09-224.634.634.614.62177042N/AN/A
2014-09-194.624.634.624.637756N/AN/A
2014-09-184.624.624.624.623905N/AN/A
2014-09-174.624.624.624.622705N/AN/A
2014-09-164.634.634.624.623915N/AN/A
2014-09-154.624.634.614.6371382N/AN/A
2014-09-124.634.634.624.625888N/AN/A
2014-09-114.624.624.624.625228N/AN/A
2014-09-104.624.634.624.622004N/AN/A
2014-09-094.624.624.624.623965N/AN/A
2014-09-084.614.624.614.623275N/AN/A
2014-09-054.624.624.624.623185N/AN/A
2014-09-044.624.634.624.633708N/AN/A
2014-09-034.624.634.624.6351808N/AN/A
2014-09-024.604.614.604.6112809N/AN/A
2014-09-010.000.000.004.600N/AN/A
2014-08-294.644.644.604.6062009N/AN/A
2014-08-284.614.644.594.6338942N/AN/A
2014-08-274.594.614.594.60199707N/AN/A
2014-08-264.624.624.594.59103888N/AN/A
2014-08-254.604.624.594.623084N/AN/A
2014-08-224.594.594.584.593837N/AN/A
2014-08-214.534.624.534.5933634N/AN/A
2014-08-204.504.564.504.5223249N/AN/A
2014-08-194.524.534.504.50139601N/AN/A
2014-08-184.524.564.504.56214312N/AN/A
2014-08-154.524.544.504.541110N/AN/A
2014-08-144.504.504.484.50150172N/AN/A
2014-08-134.474.514.474.5038984N/AN/A
2014-08-124.504.504.504.5053351N/AN/A
2014-08-114.484.514.464.51198697N/AN/A
2014-08-084.464.504.464.502245N/AN/A
2014-08-074.484.504.464.48116425N/AN/A
2014-08-064.494.544.444.45221165N/AN/A
2014-08-054.484.484.444.48247215N/AN/A
2014-08-044.474.494.464.4864911N/AN/A
2014-08-014.484.484.444.4763500N/AN/A
2014-07-314.464.494.464.4861854N/AN/A
2014-07-304.484.484.444.4761809N/AN/A
2014-07-294.494.494.494.4960107N/AN/A
2014-07-284.504.504.454.4766069N/AN/A
2014-07-254.504.504.494.495407N/AN/A
2014-07-244.494.504.494.4957052N/AN/A
2014-07-234.514.514.494.49116809N/AN/A
2014-07-224.524.524.484.5026322N/AN/A
2014-07-214.524.524.494.494217N/AN/A
2014-07-184.504.514.494.506143N/AN/A
2014-07-174.494.504.494.491204N/AN/A
2014-07-164.494.494.484.482403N/AN/A
2014-07-154.494.494.494.496757N/AN/A
2014-07-144.494.504.494.496503N/AN/A
2014-07-114.494.504.494.50293N/AN/A
2014-07-104.434.474.434.47566N/AN/A
2014-07-094.504.504.494.496564N/AN/A
2014-07-084.494.494.484.481205N/AN/A
2014-07-074.504.504.454.495555N/AN/A
2014-07-040.000.000.004.490N/AN/A
2014-07-034.504.504.494.494304N/AN/A
2014-07-024.524.524.504.503902N/AN/A
2014-07-014.504.504.484.5014010N/AN/A
2014-06-304.504.504.504.506556N/AN/A
2014-06-274.464.504.464.506400N/AN/A
2014-06-264.524.524.504.5011509N/AN/A
2014-06-254.524.534.524.5330310N/AN/A
2014-06-244.534.534.524.532558N/AN/A
2014-06-234.524.554.524.522815N/AN/A
2014-06-204.514.554.514.551100N/AN/A
2014-06-194.504.564.504.5418400N/AN/A
2014-06-184.494.534.494.49121937N/AN/A
2014-06-174.494.504.474.4964430N/AN/A
2014-06-164.504.504.484.5027902N/AN/A
2014-06-134.504.504.494.5025884N/AN/A
2014-06-124.504.504.484.5059572N/AN/A
2014-06-114.504.504.494.5017003N/AN/A
2014-06-104.474.504.474.5034350N/AN/A
2014-06-094.504.504.494.5021421N/AN/A
2014-06-064.504.504.484.5033029N/AN/A
2014-06-054.494.504.494.5023475N/AN/A
2014-06-044.504.534.494.5052276N/AN/A
2014-06-034.504.504.504.509241N/AN/A
2014-06-024.504.504.494.503277N/AN/A
2014-05-304.504.504.504.50598N/AN/A
2014-05-290.000.000.004.5099N/AN/A
2014-05-284.454.504.454.5038576N/AN/A
2014-05-274.484.484.464.475403N/AN/A
2014-05-260.000.000.004.470N/AN/A
2014-05-234.504.504.474.4733001N/AN/A
Get more Data

Charm Communications Stock Chart

View CHRM PE ratio, PS ratio stocks charts and compare with peers.
CHRM Chart
Note: Compare Charm Communications stock price history with the index and industry peers.

Charm Communications Historical Prices: Past 5 years

Max Stock Price 11.44 Apr 05,2012
Min Stock Price 3.48 Jan 03,2013
Avg Stock Price 5.7

Charm Communications Historical PE ratio: Past 5 years

Max PE Ratio 455 Jun 20,2014
Min PE Ratio 5.11 Aug 01,2012
Avg PE Ratio 114.73

Charm Communications Historical PS ratio: Past 5 years

Max PS Ratio 1.6 Apr 05,2012
Min PS Ratio 0.64 Oct 31,2012
Avg PS Ratio 1.06

CHRM Industry Peers

Company Price Change (%)
Mdc Partners (MDCA)6.20.25 (3.88%)
Millennial Media (MM)1.750 (0%)
Baidu (BIDU)161.671.41 (0.86%)
Sina Corp (SINA)70.341.81 (2.51%)
Sohu.com (SOHU)32.980.94 (2.77%)
Chinanet Online (CNET)1.170.05 (4.1%)
Airmedia (AMCN)2.610.02 (0.76%)

Charm Communications historical quotes helps an investor analyze a company's history and do Charm Communications stock analysis . Charm Communications stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 4.63 and 2205 shares of CHRM were traded on 24 Sep, 2014. The company's P/S ratio was at a high of 2.32 on 28 Feb, 2011 according to our Charm Communications stock market history data. .