Charm Communications Stock Price History, CHRM Historical Prices

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

View and download Charm Communications stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Charm Communications P/E ratio, and PS ratio. The Charm Communications stock price history chart shows that the stock price reached a high of $5 on Jun 05, 2013, and a low of $3.91 on Sep 11, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-09-24 4.63 4.63 4.63 4.63 2,205 - -
2014-09-23 4.62 4.64 4.62 4.63 31,583 - -
2014-09-22 4.63 4.63 4.61 4.62 177,042 - -
2014-09-19 4.62 4.63 4.62 4.63 7,756 - -
2014-09-18 4.62 4.62 4.62 4.62 3,905 - -
2014-09-17 4.62 4.62 4.62 4.62 2,705 - -
2014-09-16 4.63 4.63 4.62 4.62 3,915 - -
2014-09-15 4.62 4.63 4.61 4.63 71,382 - -
2014-09-12 4.63 4.63 4.62 4.62 5,888 - -
2014-09-11 4.62 4.62 4.62 4.62 5,228 - -
2014-09-10 4.62 4.63 4.62 4.62 2,004 - -
2014-09-09 4.62 4.62 4.62 4.62 3,965 - -
2014-09-08 4.61 4.62 4.61 4.62 3,275 - -
2014-09-05 4.62 4.62 4.62 4.62 3,185 - -
2014-09-04 4.62 4.63 4.62 4.63 3,708 - -
2014-09-03 4.62 4.63 4.62 4.63 51,808 - -
2014-09-02 4.6 4.61 4.6 4.61 12,809 - -
2014-09-01 0 0 0 4.6 0 - -
2014-08-29 4.64 4.64 4.6 4.6 62,009 - -
2014-08-28 4.61 4.64 4.59 4.63 38,942 - -
2014-08-27 4.59 4.61 4.59 4.6 199,707 - -
2014-08-26 4.62 4.62 4.59 4.59 103,888 - -
2014-08-25 4.6 4.62 4.59 4.62 3,084 - -
2014-08-22 4.59 4.59 4.58 4.59 3,837 - -
2014-08-21 4.53 4.62 4.53 4.59 33,634 - -
2014-08-20 4.5 4.56 4.5 4.52 23,249 - -
2014-08-19 4.52 4.53 4.5 4.5 139,601 - -
2014-08-18 4.52 4.56 4.5 4.56 214,312 - -
2014-08-15 4.52 4.54 4.5 4.54 1,110 - -
2014-08-14 4.5 4.5 4.48 4.5 150,172 - -
2014-08-13 4.47 4.51 4.47 4.5 38,984 - -
2014-08-12 4.5 4.5 4.5 4.5 53,351 - -
2014-08-11 4.48 4.51 4.46 4.51 198,697 - -
2014-08-08 4.46 4.5 4.46 4.5 2,245 - -
2014-08-07 4.48 4.5 4.46 4.48 116,425 - -
2014-08-06 4.49 4.54 4.44 4.45 221,165 - -
2014-08-05 4.48 4.48 4.44 4.48 247,215 - -
2014-08-04 4.47 4.49 4.46 4.48 64,911 - -
2014-08-01 4.48 4.48 4.44 4.47 63,500 - -
2014-07-31 4.46 4.49 4.46 4.48 61,854 - -
2014-07-30 4.48 4.48 4.44 4.47 61,809 - -
2014-07-29 4.49 4.49 4.49 4.49 60,107 - -
2014-07-28 4.5 4.5 4.45 4.47 66,069 - -
2014-07-25 4.5 4.5 4.49 4.49 5,407 - -
2014-07-24 4.49 4.5 4.49 4.49 57,052 - -
2014-07-23 4.51 4.51 4.49 4.49 116,809 - -
2014-07-22 4.52 4.52 4.48 4.5 26,322 - -
2014-07-21 4.52 4.52 4.49 4.49 4,217 - -
2014-07-18 4.5 4.51 4.49 4.5 6,143 - -
2014-07-17 4.49 4.5 4.49 4.49 1,204 - -
2014-07-16 4.49 4.49 4.48 4.48 2,403 - -
2014-07-15 4.49 4.49 4.49 4.49 6,757 - -
2014-07-14 4.49 4.5 4.49 4.49 6,503 - -
2014-07-11 4.49 4.5 4.49 4.5 293 - -
2014-07-10 4.43 4.47 4.43 4.47 566 - -
2014-07-09 4.5 4.5 4.49 4.49 6,564 - -
2014-07-08 4.49 4.49 4.48 4.48 1,205 - -
2014-07-07 4.5 4.5 4.45 4.49 5,555 - -
2014-07-04 0 0 0 4.49 0 - -
2014-07-03 4.5 4.5 4.49 4.49 4,304 - -
2014-07-02 4.52 4.52 4.5 4.5 3,902 - -
2014-07-01 4.5 4.5 4.48 4.5 14,010 - -
2014-06-30 4.5 4.5 4.5 4.5 6,556 - -
2014-06-27 4.46 4.5 4.46 4.5 6,400 - -
2014-06-26 4.52 4.52 4.5 4.5 11,509 - -
2014-06-25 4.52 4.53 4.52 4.53 30,310 - -
2014-06-24 4.53 4.53 4.52 4.53 2,558 - -
2014-06-23 4.52 4.55 4.52 4.52 2,815 - -
2014-06-20 4.51 4.55 4.51 4.55 1,100 - -
2014-06-19 4.5 4.56 4.5 4.54 18,400 - -
2014-06-18 4.49 4.53 4.49 4.49 121,937 - -
2014-06-17 4.49 4.5 4.47 4.49 64,430 - -
2014-06-16 4.5 4.5 4.48 4.5 27,902 - -
2014-06-13 4.5 4.5 4.49 4.5 25,884 - -
2014-06-12 4.5 4.5 4.48 4.5 59,572 - -
2014-06-11 4.5 4.5 4.49 4.5 17,003 - -
2014-06-10 4.47 4.5 4.47 4.5 34,350 - -
2014-06-09 4.5 4.5 4.49 4.5 21,421 - -
2014-06-06 4.5 4.5 4.48 4.5 33,029 - -
2014-06-05 4.49 4.5 4.49 4.5 23,475 - -
2014-06-04 4.5 4.53 4.49 4.5 52,276 - -
2014-06-03 4.5 4.5 4.5 4.5 9,241 - -
2014-06-02 4.5 4.5 4.49 4.5 3,277 - -
2014-05-30 4.5 4.5 4.5 4.5 598 - -
2014-05-29 0 0 0 4.5 99 - -
2014-05-28 4.45 4.5 4.45 4.5 38,576 - -
2014-05-27 4.48 4.48 4.46 4.47 5,403 - -
2014-05-26 0 0 0 4.47 0 - -
2014-05-23 4.5 4.5 4.47 4.47 33,001 - -
Get more Data

Charm Communications Stock History 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 Stock Price History: Past 5 years

Max Stock Price5Jun 05,2013
Min Stock Price3.91Sep 11,2013
Avg Stock Price4.34

Charm Communications Historical PE ratio: Past 5 years

Max PE Ratio455Jun 20,2014
Min PE Ratio393Feb 18,2014
Avg PE Ratio433.24

Charm Communications Historical PS ratio: Past 5 years

Max PS Ratio1.13Jun 05,2013
Min PS Ratio0.87Feb 18,2014
Avg PS Ratio0.98

CHRM Industry Peers

Company Price Change (%)
Mdc Partners (MDCA)5.20.3 (6.12%)
Millennial Media (MM)1.750 (0%)
Sohu.com Ltd (SOHU)41.370.37 (0.9%)
Yume (YUME)3.70.04 (1.09%)
Chinanet Online (CNET)2.740.06 (2.24%)
Airmedia (AMCN)0.680.02 (3.03%)
Visionchina Media (VISN)2.240 (0%)

Charm Communications share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Charm Communications stock analysis. The price movement is easily depicted in the Charm Communications stock price history chart. An abnormally high daily 2,205 typically implies breaking news or earnings release. The closing price was $4.63 and 2,205 shares of CHRM were traded on Sep 24, 2014. The company's P/S ratio was at a high of 1.13 on Jun 05, 2013 according to our Charm Communications stock history data.