CH Energy Group Inc (CHG) Historical Stock Data
Historical Data
In the past 30 trading days, CHG is up 0.12% a day on average. There have been 19 days where CH Energy Group Inc closed green and 11 days where CHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-06-27 | 64.95 | 64.99 | ↑$0.04 (0.06%) | 64.95 | 65.00 | 433.60K |
| 2013-06-26 | 65.01 | 64.92 | ↓$0.09 (-0.14%) | 64.92 | 65.01 | 530.70K |
| 2013-06-25 | 65.01 | 65.01 | ↑$0.00 (0.00%) | 64.96 | 65.01 | 34K |
| 2013-06-24 | 64.76 | 64.97 | ↑$0.21 (0.32%) | 64.76 | 65.04 | 66.20K |
| 2013-06-21 | 64.98 | 64.96 | ↓$0.02 (-0.03%) | 64.96 | 65.04 | 153K |
| 2013-06-20 | 64.98 | 64.98 | ↑$0.00 (0.00%) | 64.96 | 65.05 | 43.70K |
| 2013-06-19 | 65.00 | 64.98 | ↓$0.02 (-0.03%) | 64.98 | 65.03 | 32.10K |
| 2013-06-18 | 65.02 | 65.04 | ↑$0.02 (0.03%) | 65.00 | 65.06 | 42.30K |
| 2013-06-17 | 65.03 | 65.02 | ↓$0.01 (-0.02%) | 64.97 | 65.04 | 31.30K |
| 2013-06-14 | 65.02 | 65.01 | ↓$0.01 (-0.02%) | 64.97 | 65.15 | 89.50K |
| 2013-06-13 | 64.56 | 65.01 | ↑$0.45 (0.70%) | 64.55 | 65.01 | 181.50K |
| 2013-06-12 | 64.95 | 64.72 | ↓$0.23 (-0.35%) | 64.72 | 64.95 | 19.60K |
| 2013-06-11 | 64.77 | 64.95 | ↑$0.18 (0.28%) | 64.71 | 64.95 | 38.50K |
| 2013-06-10 | 64.72 | 64.94 | ↑$0.22 (0.34%) | 64.71 | 64.94 | 24.20K |
| 2013-06-07 | 64.76 | 64.79 | ↑$0.03 (0.05%) | 64.59 | 64.85 | 26.70K |
| 2013-06-06 | 64.57 | 64.50 | ↓$0.07 (-0.11%) | 64.50 | 64.74 | 107.80K |
| 2013-06-05 | 64.66 | 64.57 | ↓$0.09 (-0.14%) | 64.51 | 64.79 | 83.90K |
| 2013-06-04 | 64.69 | 64.73 | ↑$0.04 (0.06%) | 64.69 | 64.85 | 39.90K |
| 2013-06-03 | 64.62 | 64.84 | ↑$0.22 (0.34%) | 64.61 | 64.99 | 68.30K |
| 2013-05-31 | 64.71 | 64.73 | ↑$0.02 (0.03%) | 64.61 | 64.88 | 48.20K |
| 2013-05-30 | 64.79 | 64.77 | ↓$0.02 (-0.03%) | 64.63 | 64.87 | 79.10K |
| 2013-05-29 | 64.30 | 64.69 | ↑$0.39 (0.61%) | 64.30 | 64.81 | 14.40K |
| 2013-05-28 | 64.65 | 64.64 | ↓$0.01 (-0.02%) | 64.51 | 64.93 | 33.30K |
| 2013-05-24 | 64.50 | 64.57 | ↑$0.07 (0.11%) | 64.41 | 64.73 | 20.20K |
| 2013-05-23 | 64.47 | 64.60 | ↑$0.13 (0.20%) | 64.47 | 64.76 | 20.50K |
| 2013-05-22 | 64.69 | 64.59 | ↓$0.10 (-0.15%) | 64.51 | 64.91 | 26.60K |
| 2013-05-21 | 64.65 | 64.84 | ↑$0.19 (0.29%) | 64.46 | 64.84 | 23.30K |
| 2013-05-20 | 64.20 | 64.74 | ↑$0.54 (0.84%) | 64.18 | 64.75 | 64.60K |
| 2013-05-17 | 64.20 | 64.32 | ↑$0.12 (0.19%) | 64.11 | 64.32 | 52K |
| 2013-05-16 | 64.07 | 64.25 | ↑$0.18 (0.28%) | 64.06 | 64.30 | 16.20K |
Create an account or log in to view more rows.
$CHG YALL READY????????
$CHG let’s go!! Squeeze time
$CHG Buying more on Monday lets go
$CHG longer we hold
more pressure on the shorts
$CHG unstoppable up wow
$CHG what happened
$CHG somebody knows something
$CHG already bouncing back.
$CHG do u adivise to buy more monday
$CHG LETS GOOOOOOOO!!!!!!!