Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

127.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.612 3.612 3.612 3.612 200 -0.03(-0.69%)
Dec 29, 2005 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
Dec 28, 2005 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
Dec 27, 2005 3.625 3.638 3.612 3.638 4,600 +0.00(+0.00%)
Dec 23, 2005 3.638 3.638 3.638 3.638 400 -0.02(-0.68%)
Dec 22, 2005 3.605 3.663 3.605 3.663 3,800 +0.04(+1.03%)
Dec 21, 2005 3.605 3.625 3.603 3.625 2,200 +0.02(+0.55%)
Dec 20, 2005 3.605 3.605 3.605 3.605 1,400 -0.01(-0.21%)
Dec 19, 2005 3.607 3.612 3.607 3.612 600 +0.01(+0.28%)
Dec 16, 2005 3.603 3.603 3.603 3.603 0 +0.00(+0.00%)
Dec 15, 2005 3.603 3.603 3.603 3.603 800 -0.01(-0.35%)
Dec 14, 2005 3.640 3.640 3.615 3.615 1,200 -0.01(-0.28%)
Dec 13, 2005 3.623 3.625 3.623 3.625 1,800 +0.02(+0.69%)
Dec 12, 2005 3.567 3.600 3.567 3.600 600 +0.04(+1.05%)
Dec 09, 2005 3.500 3.600 3.500 3.562 8,600 +0.04(+1.06%)
Dec 08, 2005 3.525 3.525 3.525 3.525 200 -0.02(-0.70%)
Dec 07, 2005 3.550 3.575 3.550 3.550 2,000 -0.03(-0.70%)
Dec 06, 2005 3.625 3.635 3.575 3.575 1,400 -0.05(-1.38%)
Dec 05, 2005 3.625 3.625 3.603 3.625 2,600 +0.00(+0.00%)
Dec 02, 2005 3.625 3.625 3.625 3.625 200 +0.00(+0.07%)
Dec 01, 2005 3.598 3.623 3.575 3.623 5,600 +0.02(+0.62%)
Nov 30, 2005 3.600 3.625 3.600 3.600 1,000 -0.00(-0.10%)
Nov 29, 2005 3.603 3.603 3.603 3.603 0 +0.00(+0.00%)
Nov 28, 2005 3.603 3.603 3.603 3.603 0 +0.00(+0.00%)
Nov 25, 2005 3.603 3.603 3.603 3.603 0 +0.00(+0.00%)
Nov 23, 2005 3.625 3.625 3.603 3.603 1,200 -0.02(-0.59%)
Nov 22, 2005 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Nov 21, 2005 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Nov 18, 2005 3.612 3.625 3.612 3.625 5,200 +0.01(+0.35%)
Nov 17, 2005 3.612 3.612 3.612 3.612 200 -0.01(-0.28%)
Nov 16, 2005 3.623 3.623 3.623 3.623 0 +0.00(+0.00%)
Nov 15, 2005 3.623 3.623 3.623 3.623 200 +0.02(+0.62%)
Nov 14, 2005 3.600 3.600 3.600 3.600 1,400 +0.00(+0.00%)
Nov 11, 2005 3.625 3.625 3.600 3.600 1,000 +0.00(+0.00%)
Nov 10, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 09, 2005 3.603 3.603 3.600 3.600 2,800 -0.02(-0.69%)
Nov 08, 2005 3.635 3.647 3.610 3.625 1,800 -0.02(-0.62%)
Nov 07, 2005 3.647 3.647 3.647 3.647 600 +0.04(+0.97%)
Nov 04, 2005 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Nov 03, 2005 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Nov 02, 2005 3.650 3.650 3.612 3.612 13,000 -0.06(-1.70%)
Nov 01, 2005 3.675 3.675 3.675 3.675 2,200 +0.00(+0.00%)
Oct 31, 2005 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Oct 28, 2005 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Oct 27, 2005 3.650 3.675 3.650 3.675 1,600 -0.01(-0.34%)
Oct 26, 2005 3.688 3.688 3.688 3.688 800 -0.02(-0.61%)
Oct 25, 2005 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Oct 24, 2005 3.710 3.710 3.710 3.710 400 -0.02(-0.67%)
Oct 21, 2005 3.735 3.735 3.735 3.735 200 +0.02(+0.67%)
Oct 20, 2005 3.750 3.750 3.710 3.710 2,000 -0.04(-1.13%)
Oct 19, 2005 3.752 3.752 3.752 3.752 0 +0.00(+0.00%)
Oct 18, 2005 3.752 3.752 3.752 3.752 600 +0.02(+0.60%)
Oct 17, 2005 3.643 3.755 3.640 3.730 14,600 +0.11(+2.97%)
Oct 14, 2005 3.623 3.623 3.623 3.623 1,000 +0.04(+1.26%)
Oct 13, 2005 3.625 3.625 3.578 3.578 4,200 -0.02(-0.62%)
Oct 12, 2005 3.600 3.600 3.600 3.600 1,000 -0.02(-0.48%)
Oct 11, 2005 3.618 3.618 3.618 3.618 200 +0.02(+0.49%)
Oct 10, 2005 3.600 3.600 3.600 3.600 200 -0.02(-0.62%)
Oct 07, 2005 3.623 3.623 3.623 3.623 800 -0.02(-0.62%)
Oct 06, 2005 3.655 3.655 3.645 3.645 3,800 -0.03(-0.82%)
Oct 05, 2005 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Oct 04, 2005 3.647 3.675 3.647 3.675 1,400 +0.01(+0.27%)
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.