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 (%)
Feb 28, 2006 3.737 3.712 3.712 3.712 200 -0.02(-0.67%)
Feb 27, 2006 3.737 3.737 3.737 3.737 200 +0.02(+0.67%)
Feb 24, 2006 3.712 3.712 3.712 3.712 400 -0.04(-1.00%)
Feb 23, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 22, 2006 3.775 3.775 3.750 3.750 2,200 -0.05(-1.32%)
Feb 21, 2006 3.800 3.800 3.800 3.800 200 -0.01(-0.33%)
Feb 17, 2006 3.812 3.812 3.812 3.812 0 +0.00(+0.00%)
Feb 16, 2006 3.812 3.815 3.812 3.812 3,000 -0.04(-0.97%)
Feb 15, 2006 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Feb 14, 2006 3.850 3.850 3.850 3.850 1,000 +0.04(+0.98%)
Feb 13, 2006 3.812 3.812 3.812 3.812 400 +0.00(+0.00%)
Feb 10, 2006 3.812 3.812 3.812 3.812 1,000 -0.02(-0.65%)
Feb 09, 2006 3.837 3.837 3.837 3.837 1,000 -0.05(-1.29%)
Feb 08, 2006 3.788 3.888 3.788 3.888 3,000 +0.05(+1.30%)
Feb 07, 2006 3.837 3.837 3.837 3.837 400 -0.04(-0.97%)
Feb 06, 2006 3.837 3.875 3.837 3.875 2,600 +0.05(+1.31%)
Feb 03, 2006 3.812 3.825 3.812 3.825 1,000 +0.05(+1.32%)
Feb 02, 2006 3.695 3.775 3.630 3.775 13,400 +0.05(+1.34%)
Feb 01, 2006 3.663 3.737 3.625 3.725 29,400 +0.06(+1.71%)
Jan 31, 2006 3.663 3.663 3.663 3.663 200 +0.01(+0.34%)
Jan 30, 2006 3.650 3.650 3.650 3.650 200 -0.01(-0.34%)
Jan 27, 2006 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Jan 26, 2006 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Jan 25, 2006 3.675 3.675 3.651 3.663 800 -0.02(-0.68%)
Jan 24, 2006 3.710 3.710 3.688 3.688 800 -0.02(-0.67%)
Jan 23, 2006 3.675 3.712 3.675 3.712 600 +0.04(+1.02%)
Jan 20, 2006 3.625 3.675 3.625 3.675 4,200 +0.05(+1.38%)
Jan 19, 2006 3.625 3.625 3.625 3.625 1,400 -0.02(-0.68%)
Jan 18, 2006 3.663 3.663 3.650 3.650 800 -0.04(-1.02%)
Jan 17, 2006 3.700 3.725 3.688 3.688 4,800 -0.04(-1.01%)
Jan 13, 2006 3.700 3.748 3.700 3.725 2,600 +0.06(+1.57%)
Jan 12, 2006 3.688 3.703 3.652 3.667 5,800 -0.04(-1.21%)
Jan 11, 2006 3.728 3.737 3.712 3.712 2,000 -0.04(-1.07%)
Jan 10, 2006 3.752 3.752 3.752 3.752 200 +0.00(+0.00%)
Jan 09, 2006 3.752 3.752 3.752 3.752 0 +0.00(+0.00%)
Jan 06, 2006 3.752 3.752 3.752 3.752 600 -0.02(-0.60%)
Jan 05, 2006 3.685 3.775 3.685 3.775 2,800 +0.11(+3.07%)
Jan 04, 2006 3.638 3.675 3.638 3.663 20,000 +0.05(+1.38%)
Jan 03, 2006 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
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%)
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.