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 (%)
Dec 29, 2006	6.390	6.404	6.348	6.348	2,600	-0.08(-1.21%)
Dec 28, 2006	6.500	6.500	6.353	6.425	4,400	-0.08(-1.15%)
Dec 27, 2006	6.438	6.565	6.438	6.500	7,000	+0.08(+1.25%)
Dec 26, 2006	6.500	6.500	6.277	6.420	25,600	-0.08(-1.23%)
Dec 22, 2006	6.418	6.500	6.418	6.500	4,200	+0.03(+0.50%)
Dec 21, 2006	6.513	6.513	6.435	6.468	5,400	-0.03(-0.42%)
Dec 20, 2006	6.425	6.500	6.425	6.495	1,200	+0.11(+1.68%)
Dec 19, 2006	6.370	6.525	6.350	6.388	10,200	+0.05(+0.79%)
Dec 18, 2006	6.237	6.338	6.213	6.338	15,800	+0.13(+2.05%)
Dec 15, 2006	6.188	6.242	6.188	6.210	2,800	+0.07(+1.14%)
Dec 14, 2006	6.190	6.197	6.138	6.140	7,400	-0.06(-0.97%)
Dec 13, 2006	6.250	6.250	6.150	6.200	12,800	-0.02(-0.28%)
Dec 12, 2006	6.100	6.218	6.077	6.218	3,000	+0.08(+1.30%)
Dec 11, 2006	5.938	6.145	5.938	6.138	4,200	+0.18(+2.98%)
Dec 08, 2006	5.950	6.010	5.897	5.960	4,600	-0.07(-1.20%)
Dec 07, 2006	5.997	6.060	5.900	6.032	16,600	+0.08(+1.34%)
Dec 06, 2006	6.000	6.000	5.952	5.952	5,000	-0.03(-0.58%)
Dec 05, 2006	5.987	5.987	5.985	5.987	1,800	+0.05(+0.88%)
Dec 04, 2006	5.737	5.997	5.713	5.935	17,200	+0.19(+3.26%)

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.