Indicators

Chase Corp (NY: CCF )

127.49 UNCHANGED

Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.91	15.99	15.86	15.86	2,718	-0.25(-1.55%)
Oct 28, 2010	16.20	16.20	16.10	16.11	900	+0.01(+0.06%)
Oct 27, 2010	15.93	16.34	15.91	16.10	7,869	-0.40(-2.42%)
Oct 25, 2010	16.90	16.90	16.41	16.50	5,125	-0.40(-2.37%)
Oct 22, 2010	16.47	16.90	16.22	16.90	8,750	+0.45(+2.74%)
Oct 21, 2010	16.96	17.05	15.90	16.45	25,798	-0.59(-3.46%)
Oct 20, 2010	17.29	17.32	16.66	17.04	73,168	-0.25(-1.45%)
Oct 19, 2010	17.00	17.91	16.90	17.29	36,192	+0.34(+2.01%)
Oct 18, 2010	16.73	17.05	16.73	16.95	32,347	+0.19(+1.13%)
Oct 15, 2010	18.59	18.59	16.00	16.76	36,236	+1.36(+8.83%)
Oct 14, 2010	16.19	16.19	15.36	15.40	7,373	-0.79(-4.88%)
Oct 13, 2010	16.12	16.44	16.03	16.19	11,423	+0.11(+0.68%)
Oct 12, 2010	14.73	16.16	14.68	16.08	33,863	+1.35(+9.16%)
Oct 11, 2010	14.73	14.73	14.64	14.73	3,816	+0.01(+0.07%)
Oct 08, 2010	14.72	14.76	14.47	14.72	2,599	+0.05(+0.33%)
Oct 07, 2010	14.60	14.78	14.41	14.67	7,838	+0.03(+0.21%)
Oct 06, 2010	14.68	14.68	14.50	14.64	4,152	+0.15(+1.03%)
Oct 05, 2010	14.47	14.60	14.39	14.49	5,600	+0.10(+0.69%)
Oct 04, 2010	14.04	14.44	14.04	14.39	12,214	+0.14(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.