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. Our historical data has the Open, High, Low, Close, and volume numbers along with Charm Communications P/E ratio, and PS ratio. The stock price was at a 5 year high of 12.64 on 03 Aug, 2011 as seen from Charm Communications stock price history chart.

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 11.08 Apr 09,2012
Min Stock Price 3.48 Jan 03,2013
Avg Stock Price 4.95

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 154.56

Charm Communications Historical PS ratio: Past 5 years

Max PS Ratio 1.55 Apr 09,2012
Min PS Ratio 0.64 Oct 31,2012
Avg PS Ratio 0.99

CHRM Industry Peers

Company Price Change (%)
Mdc Partners (MDCA)80.55 (6.43%)
Millennial Media (MM)1.750 (0%)
Baidu (BIDU)191.80.11 (0.06%)
Sina Corp (SINA)100.194.95 (4.71%)
Sohu.com (SOHU)48.540.68 (1.38%)
Chinanet Online (CNET)1.290.02 (1.57%)
Airmedia (AMCN)1.780.22 (11%)

We provide Charm Communications historical quotes along with PE ratio and PS ratio for doing Charm Communications fundamental analysis. The price movement is easily depicted in the Charm Communications stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 4.63 and 2205 shares of CHRM were traded on 24 Sep, 2014. .