CH ENERGY GROUP $64.98

down -0.06


19/6/2013 04:19 PM  |  NYSE : CHG  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CHG historical data

Date Open High Low Close Volume
6/18/2013 65.02 65.06 65.00 65.04 423
6/17/2013 65.03 65.04 64.97 65.02 313
6/14/2013 65.02 65.15 64.97 65.01 895
6/13/2013 64.56 65.01 64.55 65.01 1815
6/12/2013 64.95 64.95 64.72 64.72 196
6/11/2013 64.77 64.95 64.71 64.95 385
6/10/2013 64.72 64.94 64.71 64.94 242
6/7/2013 64.76 64.85 64.59 64.79 267
6/6/2013 64.57 64.74 64.50 64.50 1078
6/5/2013 64.66 64.79 64.51 64.57 839
6/4/2013 64.69 64.85 64.69 64.73 399
6/3/2013 64.62 64.99 64.61 64.84 683
5/31/2013 64.71 64.88 64.61 64.73 482
5/30/2013 64.79 64.87 64.63 64.77 791
5/29/2013 64.30 64.81 64.30 64.69 144
5/28/2013 64.65 64.93 64.51 64.64 333
5/24/2013 64.50 64.73 64.41 64.57 202
5/23/2013 64.47 64.76 64.47 64.60 205
5/22/2013 64.69 64.91 64.51 64.59 266
5/21/2013 64.65 64.84 64.46 64.84 233
5/20/2013 64.20 64.75 64.18 64.74 646
5/17/2013 64.20 64.32 64.11 64.32 520
5/16/2013 64.07 64.30 64.06 64.25 162
5/15/2013 64.05 64.45 64.00 64.16 499
5/14/2013 64.03 64.19 63.97 64.19 354
5/13/2013 64.07 64.18 63.90 64.09 377
5/10/2013 64.32 64.42 64.07 64.23 300
5/9/2013 64.15 64.26 64.05 64.18 276
5/8/2013 64.25 64.39 64.00 64.39 385
5/7/2013 64.40 64.52 64.21 64.27 640
5/6/2013 64.52 64.52 64.36 64.41 1492
5/3/2013 64.90 64.94 64.73 64.80 240
5/2/2013 64.86 64.88 64.69 64.74 273
5/1/2013 64.97 64.97 64.66 64.68 739
4/30/2013 64.75 64.97 64.75 64.97 482
4/29/2013 64.72 64.88 64.72 64.85 136
4/26/2013 64.84 64.94 64.66 64.67 459
4/25/2013 64.90 64.96 64.88 64.93 97
4/24/2013 64.97 64.99 64.82 64.97 270
4/23/2013 64.97 64.97 64.79 64.97 498
4/22/2013 64.70 64.95 64.62 64.91 582
4/19/2013 64.72 64.92 64.65 64.79 499
4/18/2013 64.80 64.85 64.69 64.76 426
4/17/2013 64.66 64.85 64.64 64.70 568
4/16/2013 64.69 64.91 64.60 64.86 434
4/15/2013 64.77 64.95 64.61 64.65 594
4/12/2013 64.84 64.96 64.81 64.96 198
4/11/2013 64.85 64.97 64.79 64.84 199
4/10/2013 65.15 65.15 64.83 64.92 254
4/9/2013 65.00 65.00 64.86 64.86 431
4/8/2013 65.20 65.20 64.87 64.95 308
4/5/2013 65.31 65.49 65.31 65.49 627
4/4/2013 65.34 65.40 65.33 65.39 648
4/3/2013 65.33 65.47 65.33 65.36 991
4/2/2013 65.39 65.40 65.31 65.39 536
4/1/2013 65.36 65.42 65.35 65.39 826
3/28/2013 65.31 65.39 65.31 65.39 578
3/27/2013 65.31 65.41 65.31 65.36 329
3/26/2013 65.37 65.39 65.32 65.38 294
3/25/2013 65.33 65.42 65.31 65.39 365
3/22/2013 65.36 65.37 65.27 65.29 445
3/21/2013 65.28 65.36 65.28 65.34 262
3/20/2013 65.35 65.38 65.28 65.37 255
3/19/2013 65.40 65.40 65.28 65.34 271
3/18/2013 65.29 65.47 65.28 65.28 110
3/15/2013 65.38 65.50 65.26 65.50 857
3/14/2013 65.29 65.40 65.28 65.40 228
3/13/2013 65.27 65.40 65.27 65.35 126
3/12/2013 65.35 65.36 65.26 65.30 110
3/11/2013 65.24 65.37 65.24 65.35 146
3/8/2013 65.35 65.36 65.27 65.31 216
3/7/2013 65.29 65.30 65.24 65.29 157
3/6/2013 65.32 65.36 65.24 65.34 114
3/5/2013 65.32 65.35 65.25 65.28 344
3/4/2013 65.19 65.35 65.19 65.28 237
3/1/2013 65.14 65.33 65.13 65.32 307
2/28/2013 65.30 65.36 65.12 65.13 275
2/27/2013 65.30 65.42 65.12 65.26 358
2/26/2013 65.56 65.56 65.12 65.20 392
2/25/2013 65.21 65.35 65.12 65.12 395
2/22/2013 65.20 65.35 65.20 65.22 327
2/21/2013 65.25 65.31 65.14 65.24 207
2/20/2013 65.15 65.55 65.15 65.15 599
2/19/2013 65.12 65.23 65.12 65.23 312
2/15/2013 65.29 65.29 65.13 65.29 268
2/14/2013 65.09 65.23 65.09 65.16 124
2/13/2013 65.08 65.21 65.03 65.21 278
2/12/2013 65.30 65.30 65.11 65.13 227
2/11/2013 65.04 65.25 65.04 65.22 185
2/8/2013 65.06 65.16 65.01 65.10 558
2/7/2013 65.00 65.20 65.00 65.12 146
2/6/2013 65.02 65.20 65.00 65.17 331
2/5/2013 65.01 65.14 64.99 65.02 332
2/4/2013 65.11 65.18 65.00 65.02 497
2/1/2013 65.05 65.10 65.00 65.00 784
1/31/2013 64.95 65.06 64.92 65.00 644
1/30/2013 64.96 65.10 64.90 65.01 396
1/29/2013 65.00 65.02 64.92 65.02 689
1/28/2013 64.80 65.15 64.80 65.00 565
1/25/2013 64.88 64.92 64.75 64.85 585
Marketplace
Trading Center