Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:26PM ET - U.S. Markets close in 3 hours and 34 minutes. Dow  1.28% Nasdaq  1.39%

CH Energy Group Inc. (CHG)

At 12:09PM ET: 42.16   0.73 (1.76%)

MORE ON CHG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 41.00 41.74 40.68 41.43 43,600 41.43 19-Nov-09 42.23 43.13 40.77 41.09 58,300 41.09 18-Nov-09 42.67 43.45 42.15 42.41 23,700 42.41 17-Nov-09 42.40 42.92 41.85 42.75 32,700 42.75 16-Nov-09 41.88 42.60 41.88 42.60 58,900 42.60 13-Nov-09 42.08 42.08 41.45 41.73 37,000 41.73 12-Nov-09 42.99 43.06 41.76 41.82 38,000 41.82 11-Nov-09 43.66 43.89 42.30 42.96 40,600 42.96 10-Nov-09 42.89 43.83 42.89 43.26 29,800 43.26 9-Nov-09 42.93 43.33 42.80 43.17 32,500 43.17 6-Nov-09 42.29 42.95 42.29 42.70 34,500 42.70 5-Nov-09 42.08 42.68 42.08 42.59 63,900 42.59 4-Nov-09 41.98 43.37 41.33 41.74 54,200 41.74 3-Nov-09 41.68 41.88 41.28 41.64 45,000 41.64 2-Nov-09 41.85 41.97 41.32 41.76 71,400 41.76 30-Oct-09 42.26 42.84 41.40 41.41 63,800 41.41 29-Oct-09 43.37 43.52 42.49 42.53 62,100 42.53 28-Oct-09 42.84 43.75 42.84 43.11 58,400 43.11 27-Oct-09 43.44 44.40 42.99 43.01 67,200 43.01 26-Oct-09 41.81 44.57 41.81 43.53 64,600 43.53 23-Oct-09 44.65 45.09 43.47 43.59 62,800 43.59 22-Oct-09 43.88 44.60 43.82 44.55 49,900 44.55 21-Oct-09 43.52 45.04 43.22 44.02 84,400 44.02 20-Oct-09 44.53 44.53 43.19 43.73 72,900 43.73 19-Oct-09 44.17 44.67 43.79 44.41 29,900 44.41 16-Oct-09 43.99 44.17 43.48 43.90 54,900 43.90 15-Oct-09 43.90 44.25 43.42 44.11 108,700 44.11 14-Oct-09 43.77 44.06 43.50 43.90 62,800 43.90 13-Oct-09 43.74 43.84 43.08 43.28 33,200 43.28 12-Oct-09 43.81 43.93 43.43 43.67 37,200 43.67 9-Oct-09 43.30 43.57 43.25 43.50 37,800 43.50 8-Oct-09 43.76 43.83 43.20 43.41 63,100 43.41 8-Oct-09 $ 0.54 Dividend 7-Oct-09 44.00 44.25 43.67 44.10 47,000 43.56 6-Oct-09 44.10 44.27 43.70 44.27 58,400 43.73 5-Oct-09 44.04 44.55 42.89 44.00 67,100 43.46 2-Oct-09 43.69 44.21 43.51 43.98 28,800 43.44 1-Oct-09 44.18 45.57 43.81 43.86 36,700 43.32 30-Sep-09 45.00 45.00 43.75 44.31 58,300 43.77 29-Sep-09 45.01 45.63 44.66 44.88 26,100 44.33 28-Sep-09 44.96 46.05 44.27 45.11 37,000 44.56 25-Sep-09 44.86 45.20 44.37 44.76 33,500 44.21 24-Sep-09 44.89 45.40 44.84 44.86 31,600 44.31 23-Sep-09 44.86 45.96 44.81 44.97 42,900 44.42 22-Sep-09 45.79 46.37 44.42 44.93 38,200 44.38 21-Sep-09 45.37 46.55 44.77 45.63 24,200 45.07 18-Sep-09 46.46 46.62 45.65 45.69 73,000 45.13 17-Sep-09 46.53 46.80 46.06 46.12 21,900 45.56 16-Sep-09 45.06 46.48 44.99 46.46 29,800 45.89 15-Sep-09 44.05 45.09 43.67 45.07 40,000 44.52 14-Sep-09 44.00 44.79 43.88 44.21 45,600 43.67 11-Sep-09 44.55 44.55 43.96 44.16 33,600 43.62 10-Sep-09 44.32 44.57 43.99 44.50 48,900 43.96 9-Sep-09 44.42 44.75 44.21 44.48 52,600 43.94 8-Sep-09 44.80 44.98 44.31 44.57 34,900 44.02 4-Sep-09 44.38 44.92 43.94 44.82 30,300 44.27 3-Sep-09 44.73 44.91 44.00 44.48 29,000 43.94 2-Sep-09 45.02 45.02 44.31 44.70 82,100 44.15 1-Sep-09 45.42 45.98 45.01 45.24 56,500 44.69 31-Aug-09 46.67 47.11 45.09 45.76 103,700 45.20 28-Aug-09 48.73 48.74 46.50 47.10 44,800 46.52 27-Aug-09 48.73 48.73 47.82 48.50 22,300 47.91 26-Aug-09 48.90 49.44 48.24 48.68 38,800 48.08 25-Aug-09 49.73 49.91 48.85 49.00 28,500 48.40 24-Aug-09 49.43 50.00 49.15 49.65 30,100 49.04 21-Aug-09 48.54 49.60 48.12 49.47 59,500 48.86 20-Aug-09 48.00 48.38 47.79 48.00 34,000 47.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions