| CHATTEM Add to My Watchlist | (NSDQ: CHTT) |
| Chattem | 93.50 | +0.18 (+0.19%) | 568,863 |
| Historical Data for CHTT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 93.50 | 93.51 | 93.48 | 568,863 | 93.50 | +0.18 +0.19% |
| 02/08/10 | 93.44 | 93.47 | 93.32 | 1,894,927 | 93.32 | -0.10 -0.11% |
| 02/05/10 | 93.43 | 93.60 | 93.42 | 672,622 | 93.42 | -0.01 -0.01% |
| 02/04/10 | 93.44 | 93.46 | 93.40 | 769,616 | 93.43 | -0.03 -0.03% |
| 02/03/10 | 93.42 | 93.47 | 93.42 | 221,846 | 93.46 | +0.04 +0.04% |
| 02/02/10 | 93.42 | 93.46 | 93.40 | 488,140 | 93.42 | -0.02 -0.02% |
| 02/01/10 | 93.45 | 93.47 | 93.42 | 392,958 | 93.44 | -0.02 -0.02% |
| 01/29/10 | 93.43 | 93.46 | 93.41 | 546,075 | 93.46 | +0.05 +0.05% |
| 01/28/10 | 93.45 | 93.45 | 93.39 | 708,417 | 93.41 | -0.04 -0.04% |
| 01/27/10 | 93.36 | 93.45 | 93.35 | 964,425 | 93.45 | +0.07 +0.07% |
| 01/26/10 | 93.30 | 93.40 | 93.30 | 235,496 | 93.38 | +0.11 +0.12% |
| 01/25/10 | 93.36 | 93.36 | 93.24 | 497,590 | 93.27 | +0.01 +0.01% |
| 01/22/10 | 93.30 | 93.33 | 93.25 | 267,480 | 93.26 | +0.02 +0.02% |
| 01/21/10 | 93.32 | 93.38 | 93.23 | 508,131 | 93.24 | -0.05 -0.05% |
| 01/20/10 | 93.32 | 93.37 | 93.29 | 354,879 | 93.29 | -0.07 -0.07% |
| 01/19/10 | 93.31 | 93.40 | 93.30 | 351,904 | 93.36 | +0.08 +0.09% |
| 01/18/10 | 93.28 | 93.28 | 93.28 | 0 | 93.28 | 0.00 0.00% |
| 01/15/10 | 93.36 | 93.40 | 93.24 | 641,574 | 93.28 | -0.04 -0.04% |
| 01/14/10 | 93.33 | 93.35 | 93.29 | 431,290 | 93.32 | -0.03 -0.03% |
| 01/13/10 | 93.31 | 93.40 | 93.29 | 476,645 | 93.35 | +0.06 +0.06% |
| 01/12/10 | 93.32 | 93.38 | 93.27 | 558,450 | 93.29 | -0.05 -0.05% |
| 01/11/10 | 93.22 | 93.45 | 93.21 | 584,195 | 93.34 | +0.07 +0.08% |
| 01/08/10 | 93.12 | 93.27 | 93.07 | 295,493 | 93.27 | +0.16 +0.17% |
| 01/07/10 | 93.14 | 93.19 | 93.04 | 495,343 | 93.11 | -0.08 -0.09% |
| 01/06/10 | 93.02 | 93.20 | 93.00 | 1,016,070 | 93.19 | +0.13 +0.14% |
| 01/05/10 | 93.23 | 93.23 | 92.98 | 1,674,180 | 93.06 | +0.06 +0.06% |
| 01/04/10 | 93.34 | 93.34 | 92.95 | 2,380,705 | 93.00 | -0.30 -0.32% |
| 01/01/10 | 93.30 | 93.30 | 93.30 | 0 | 93.30 | 0.00 0.00% |
| 12/31/09 | 93.16 | 93.32 | 93.15 | 253,713 | 93.30 | +0.12 +0.13% |
| 12/30/09 | 93.20 | 93.27 | 93.15 | 281,302 | 93.18 | -0.08 -0.09% |
| 12/29/09 | 93.27 | 93.34 | 93.15 | 725,438 | 93.26 | -0.04 -0.04% |
| 12/28/09 | 93.20 | 93.30 | 93.10 | 429,039 | 93.30 | +0.05 +0.05% |
| 12/25/09 | 93.16 | 93.25 | 93.11 | 385,048 | 93.25 | 0.00 0.00% |
| 12/24/09 | 93.16 | 93.25 | 93.11 | 385,048 | 93.25 | +0.09 +0.10% |
| 12/23/09 | 93.22 | 93.27 | 93.01 | 2,376,902 | 93.16 | +0.06 +0.06% |
| 12/22/09 | 93.00 | 93.22 | 92.96 | 2,547,755 | 93.10 | -0.04 -0.04% |
| 12/21/09 | 92.79 | 93.21 | 92.79 | 10,427,642 | 93.14 | +23.16 +33.10% |
| 12/18/09 | 68.44 | 70.10 | 68.44 | 315,577 | 69.98 | +1.29 +1.88% |
| 12/17/09 | 68.48 | 69.25 | 68.34 | 133,181 | 68.69 | -0.32 -0.46% |
| 12/16/09 | 69.00 | 69.38 | 68.30 | 180,261 | 69.01 | +0.14 +0.20% |
| 12/15/09 | 68.41 | 69.45 | 68.40 | 130,843 | 68.87 | +0.12 +0.17% |
| 12/14/09 | 68.64 | 69.00 | 68.51 | 102,846 | 68.75 | +0.08 +0.12% |
| 12/11/09 | 68.51 | 68.75 | 67.68 | 226,272 | 68.67 | +0.30 +0.44% |
| 12/10/09 | 67.88 | 68.57 | 67.46 | 259,730 | 68.37 | +0.72 +1.06% |
| 12/09/09 | 68.11 | 68.11 | 67.44 | 181,074 | 67.65 | -0.62 -0.91% |
| 12/08/09 | 67.66 | 68.45 | 66.63 | 159,050 | 68.27 | +0.47 +0.69% |
| 12/07/09 | 68.19 | 69.00 | 67.67 | 151,624 | 67.80 | -0.42 -0.62% |
| 12/04/09 | 67.61 | 68.50 | 67.21 | 163,392 | 68.22 | +1.55 +2.32% |
| 12/03/09 | 67.39 | 67.94 | 66.67 | 96,551 | 66.67 | -0.74 -1.10% |
| 12/02/09 | 66.71 | 67.99 | 66.02 | 213,188 | 67.41 | +0.52 +0.78% |
| \/ Download Data To Spreadsheet | ||||||
