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 (%)
Feb 27, 2009	9.650	10.24	9.000	9.120	0	-0.69(-7.03%)
Feb 26, 2009	9.780	9.950	9.780	9.810	17,778	-0.11(-1.11%)
Feb 25, 2009	9.800	9.920	9.775	9.920	1,460	+0.22(+2.27%)
Feb 24, 2009	9.590	9.830	9.590	9.700	12,540	+0.02(+0.21%)
Feb 23, 2009	9.840	9.900	9.540	9.680	2,200	-0.25(-2.52%)
Feb 20, 2009	9.550	9.930	9.410	9.930	0	+0.23(+2.37%)
Feb 19, 2009	9.760	9.850	9.664	9.700	4,104	-0.22(-2.20%)
Feb 18, 2009	10.04	10.17	9.800	9.918	12,773	-0.20(-1.99%)
Feb 17, 2009	10.33	10.33	10.10	10.12	8,105	-0.27(-2.61%)
Feb 13, 2009	10.39	10.39	10.15	10.39	0	+0.14(+1.36%)
Feb 12, 2009	10.70	10.70	10.25	10.25	3,869	-0.60(-5.53%)
Feb 11, 2009	10.65	10.85	10.55	10.85	5,247	+0.30(+2.84%)
Feb 10, 2009	10.43	10.68	10.40	10.55	3,600	+0.17(+1.64%)
Feb 09, 2009	10.41	10.41	10.30	10.38	2,894	+0.08(+0.78%)
Feb 06, 2009	10.31	10.34	10.10	10.30	0	+0.00(+0.00%)
Feb 05, 2009	10.35	10.61	10.10	10.30	7,739	-0.16(-1.53%)
Feb 04, 2009	10.74	10.74	10.42	10.46	1,765	-0.14(-1.32%)
Feb 03, 2009	10.73	10.81	10.60	10.60	1,580	-0.01(-0.09%)

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.