CHTT: Historical Prices for Chattem, Inc. - Yahoo! Finance

MORE ON CHTT

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	67.33	67.54	66.90	67.25	134,700	67.25
20-Nov-09	66.05	67.30	66.05	66.44	119,100	66.44
19-Nov-09	66.73	66.93	65.62	66.07	237,000	66.07
18-Nov-09	66.94	67.06	66.03	67.01	133,100	67.01
17-Nov-09	66.43	67.62	66.12	66.73	215,400	66.73
16-Nov-09	65.96	66.66	65.66	66.51	229,300	66.51
13-Nov-09	65.57	66.38	64.95	65.78	171,100	65.78
12-Nov-09	66.30	66.39	65.54	65.59	212,500	65.59
11-Nov-09	66.60	66.76	66.00	66.59	116,000	66.59
10-Nov-09	65.64	66.51	65.03	66.32	126,700	66.32
9-Nov-09	64.69	66.40	64.42	66.10	223,800	66.10
6-Nov-09	63.50	64.47	62.91	64.46	126,300	64.46
5-Nov-09	65.06	65.06	63.46	63.85	186,900	63.85
4-Nov-09	64.01	64.31	63.14	63.19	181,000	63.19
3-Nov-09	63.51	64.05	62.21	64.04	187,300	64.04
2-Nov-09	63.76	64.43	62.84	63.69	154,100	63.69
30-Oct-09	63.21	63.95	63.18	63.37	328,600	63.37
29-Oct-09	63.35	63.79	62.38	63.77	157,600	63.77
28-Oct-09	64.11	64.65	62.68	62.69	248,400	62.69
27-Oct-09	64.84	65.00	63.40	63.99	243,000	63.99
26-Oct-09	64.97	65.55	64.22	64.67	230,200	64.67
23-Oct-09	66.11	66.22	64.99	65.10	262,100	65.10
22-Oct-09	65.32	66.35	64.96	66.14	363,800	66.14
21-Oct-09	65.75	66.58	65.55	65.59	290,800	65.59
20-Oct-09	66.39	66.51	65.59	65.89	173,600	65.89
19-Oct-09	65.96	66.59	65.55	66.52	167,400	66.52
16-Oct-09	65.05	66.27	64.46	65.59	336,400	65.59
15-Oct-09	65.20	65.79	64.42	65.23	244,600	65.23
14-Oct-09	65.79	66.61	64.80	65.71	213,300	65.71
13-Oct-09	66.09	66.09	64.99	65.25	161,700	65.25
12-Oct-09	65.89	66.40	65.57	66.11	222,400	66.11
9-Oct-09	64.75	65.80	64.51	65.67	207,100	65.67
8-Oct-09	65.31	65.91	64.50	64.68	414,400	64.68
7-Oct-09	65.50	65.75	64.49	65.13	215,400	65.13
6-Oct-09	64.96	66.40	64.02	65.95	805,900	65.95
5-Oct-09	64.51	64.93	62.78	63.06	536,900	63.06
2-Oct-09	64.61	65.40	64.06	64.59	302,900	64.59
1-Oct-09	66.01	66.01	64.90	64.90	208,300	64.90
30-Sep-09	65.08	66.48	63.30	66.41	304,100	66.41
29-Sep-09	64.65	65.54	64.46	65.24	118,700	65.24
28-Sep-09	63.97	65.25	63.56	64.64	115,500	64.64
25-Sep-09	64.00	64.85	63.31	63.92	181,600	63.92
24-Sep-09	64.55	64.99	63.48	64.00	185,600	64.00
23-Sep-09	64.48	65.26	63.70	64.53	152,300	64.53
22-Sep-09	64.65	64.65	63.89	64.22	159,400	64.22
21-Sep-09	63.58	64.84	63.12	64.48	174,600	64.48
18-Sep-09	63.23	64.31	63.23	63.85	479,000	63.85
17-Sep-09	64.15	64.61	62.98	63.12	301,500	63.12
16-Sep-09	63.02	64.17	62.59	64.09	468,500	64.09
15-Sep-09	63.02	63.28	62.15	63.09	777,000	63.09
14-Sep-09	63.33	63.61	62.76	63.28	175,900	63.28
11-Sep-09	64.52	64.66	63.62	63.69	195,600	63.69
10-Sep-09	64.05	65.01	63.83	64.78	217,800	64.78
9-Sep-09	63.00	64.33	62.87	64.29	154,500	64.29
8-Sep-09	63.60	63.72	62.61	63.16	160,900	63.16
4-Sep-09	61.92	63.11	61.84	63.00	184,800	63.00
3-Sep-09	62.29	62.90	61.51	62.14	119,100	62.14
2-Sep-09	61.80	62.61	61.62	62.38	160,400	62.38
1-Sep-09	61.00	63.03	60.79	62.12	257,200	62.12
31-Aug-09	61.36	61.79	61.14	61.24	172,900	61.24
28-Aug-09	61.79	62.13	61.49	61.67	235,100	61.67
27-Aug-09	61.15	61.65	60.42	61.56	152,100	61.56
26-Aug-09	60.46	61.07	60.05	60.80	187,000	60.80
25-Aug-09	60.51	61.07	60.06	60.27	298,100	60.27
24-Aug-09	62.00	62.40	60.22	60.45	302,000	60.45
21-Aug-09	63.05	63.18	61.45	61.67	380,900	61.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.