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 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%)
Dec 01, 2006 5.713 5.747 5.675 5.747 8,200 +0.01(+0.22%)
Nov 30, 2006 5.735 5.735 5.450 5.735 11,000 +0.00(+0.00%)
Nov 29, 2006 5.450 5.735 5.450 5.735 11,000 +0.31(+5.71%)
Nov 28, 2006 5.250 5.425 5.250 5.425 4,600 +0.17(+3.28%)
Nov 27, 2006 5.325 5.325 5.253 5.253 1,600 -0.09(-1.68%)
Nov 24, 2006 5.342 5.342 5.342 5.342 200 +0.00(+0.09%)
Nov 22, 2006 5.375 5.375 5.338 5.338 3,800 -0.06(-1.07%)
Nov 21, 2006 5.362 5.485 5.362 5.395 12,000 +0.03(+0.61%)
Nov 20, 2006 5.375 5.375 5.325 5.362 2,200 +0.04(+0.70%)
Nov 17, 2006 5.327 5.327 5.325 5.325 2,000 -0.02(-0.47%)
Nov 16, 2006 5.275 5.378 5.275 5.350 8,800 +0.09(+1.76%)
Nov 15, 2006 5.160 5.300 5.160 5.258 8,200 +0.11(+2.09%)
Nov 14, 2006 5.157 5.162 5.133 5.150 6,200 +0.06(+1.08%)
Nov 13, 2006 5.125 5.125 5.093 5.095 3,600 -0.03(-0.59%)
Nov 10, 2006 5.000 5.497 5.000 5.125 27,400 +0.11(+2.24%)
Nov 09, 2006 5.050 5.055 4.938 5.013 5,400 -0.05(-0.99%)
Nov 08, 2006 5.188 5.192 5.005 5.062 11,600 -0.16(-3.11%)
Nov 07, 2006 5.287 5.287 5.216 5.225 6,800 -0.10(-1.88%)
Nov 06, 2006 5.463 5.500 5.322 5.325 6,800 -0.11(-2.02%)
Nov 03, 2006 5.588 5.635 5.435 5.435 7,800 -0.11(-1.98%)
Nov 02, 2006 5.450 5.562 5.450 5.545 6,400 +0.04(+0.82%)
Nov 01, 2006 5.500 5.525 5.447 5.500 3,600 +0.00(+0.05%)
Oct 31, 2006 5.537 5.537 5.480 5.497 2,600 -0.06(-1.17%)
Oct 30, 2006 5.560 5.588 5.525 5.562 7,000 +0.00(+0.04%)
Oct 27, 2006 5.588 5.588 5.555 5.560 2,200 -0.17(-2.88%)
Oct 26, 2006 5.625 5.725 5.620 5.725 8,200 +0.10(+1.78%)
Oct 25, 2006 5.662 5.747 5.550 5.625 12,400 -0.10(-1.75%)
Oct 24, 2006 5.622 5.725 5.622 5.725 13,800 +0.10(+1.87%)
Oct 23, 2006 5.622 5.622 5.600 5.620 4,000 +0.00(+0.00%)
Oct 20, 2006 5.562 5.620 5.513 5.620 3,400 +0.02(+0.40%)
Oct 19, 2006 5.375 5.647 5.375 5.598 10,400 +0.25(+4.63%)
Oct 18, 2006 5.588 5.660 5.350 5.350 14,600 -0.21(-3.82%)
Oct 17, 2006 5.400 5.562 5.225 5.562 23,000 +0.19(+3.49%)
Oct 16, 2006 4.625 5.497 4.625 5.375 56,600 +0.78(+16.85%)
Oct 13, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 12, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 11, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 10, 2006 4.600 4.600 4.600 4.600 200 +0.02(+0.55%)
Oct 09, 2006 4.575 4.575 4.575 4.575 600 +0.00(+0.00%)
Oct 06, 2006 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Oct 05, 2006 4.575 4.575 4.575 4.575 200 +0.03(+0.55%)
Oct 04, 2006 4.550 4.550 4.550 4.550 200 +0.04(+0.83%)
Oct 03, 2006 4.562 4.562 4.513 4.513 3,000 +0.00(+0.00%)
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.