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, 2005 3.910 3.928 3.902 3.925 1,800 -0.01(-0.25%)
Feb 25, 2005 3.930 3.935 3.930 3.935 600 +0.02(+0.58%)
Feb 24, 2005 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Feb 23, 2005 3.913 3.913 3.913 3.913 400 +0.01(+0.32%)
Feb 22, 2005 3.987 3.987 3.900 3.900 3,200 -0.09(-2.19%)
Feb 18, 2005 3.987 3.987 3.987 3.987 1,600 -0.03(-0.62%)
Feb 17, 2005 4.037 4.037 4.013 4.013 2,000 -0.02(-0.62%)
Feb 16, 2005 4.147 4.147 4.037 4.037 7,400 -0.14(-3.24%)
Feb 15, 2005 4.173 4.173 4.173 4.173 600 -0.02(-0.60%)
Feb 14, 2005 4.175 4.197 4.175 4.197 1,400 -0.01(-0.24%)
Feb 11, 2005 4.228 4.250 4.207 4.207 8,000 -0.00(-0.06%)
Feb 10, 2005 4.210 4.210 4.210 4.210 400 +0.00(+0.06%)
Feb 09, 2005 4.197 4.207 4.117 4.207 18,600 +0.00(+0.06%)
Feb 08, 2005 4.260 4.260 4.205 4.205 8,000 -0.05(-1.12%)
Feb 07, 2005 4.312 4.312 4.253 4.253 3,800 -0.06(-1.39%)
Feb 04, 2005 4.025 4.378 4.025 4.312 17,400 +0.27(+6.75%)
Feb 03, 2005 3.995 4.040 3.995 4.040 10,000 +0.05(+1.25%)
Feb 02, 2005 4.000 4.000 3.987 3.990 2,400 -0.02(-0.56%)
Feb 01, 2005 4.035 4.035 4.013 4.013 4,000 -0.05(-1.17%)
Jan 31, 2005 4.075 4.075 4.055 4.060 10,200 -0.01(-0.25%)
Jan 28, 2005 4.100 4.100 4.070 4.070 12,200 -0.00(-0.12%)
Jan 27, 2005 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Jan 26, 2005 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Jan 25, 2005 4.100 4.100 4.075 4.075 3,200 -0.05(-1.21%)
Jan 24, 2005 4.162 4.162 4.125 4.125 3,400 -0.06(-1.49%)
Jan 21, 2005 4.225 4.225 4.188 4.188 3,200 -0.05(-1.18%)
Jan 20, 2005 4.242 4.263 4.237 4.237 5,600 -0.01(-0.18%)
Jan 19, 2005 4.245 4.245 4.245 4.245 0 +0.00(+0.00%)
Jan 18, 2005 4.213 4.245 4.210 4.245 14,400 +0.04(+0.83%)
Jan 14, 2005 4.312 4.338 4.162 4.210 19,400 -0.08(-1.75%)
Jan 13, 2005 3.938 4.375 3.938 4.285 58,800 +0.35(+8.83%)
Jan 12, 2005 3.913 3.938 3.913 3.938 2,000 +0.01(+0.32%)
Jan 11, 2005 3.922 3.925 3.922 3.925 4,000 +0.00(+0.00%)
Jan 10, 2005 3.928 3.928 3.925 3.925 2,800 -0.03(-0.63%)
Jan 07, 2005 3.975 3.975 3.950 3.950 800 +0.00(+0.00%)
Jan 06, 2005 3.970 3.995 3.950 3.950 1,400 -0.04(-1.13%)
Jan 05, 2005 4.003 4.020 3.995 3.995 5,400 -0.01(-0.19%)
Jan 04, 2005 3.985 4.035 3.985 4.003 10,200 +0.01(+0.31%)
Jan 03, 2005 3.950 3.990 3.950 3.990 4,600 +0.02(+0.38%)
Dec 31, 2004 4.000 4.000 3.925 3.975 4,400 -0.05(-1.24%)
Dec 30, 2004 3.938 4.025 3.938 4.025 6,200 +0.07(+1.71%)
Dec 29, 2004 3.877 3.975 3.877 3.958 13,200 +0.07(+1.80%)
Dec 28, 2004 3.913 3.913 3.888 3.888 1,000 -0.02(-0.58%)
Dec 27, 2004 3.958 3.958 3.910 3.910 1,800 +0.00(+0.06%)
Dec 23, 2004 3.947 3.950 3.908 3.908 3,600 -0.04(-1.08%)
Dec 22, 2004 3.947 3.950 3.947 3.950 1,200 +0.03(+0.64%)
Dec 21, 2004 3.925 3.925 3.925 3.925 200 -0.03(-0.63%)
Dec 20, 2004 3.975 3.980 3.950 3.950 9,600 -0.02(-0.63%)
Dec 17, 2004 3.975 3.975 3.975 3.975 2,600 -0.02(-0.62%)
Dec 16, 2004 4.000 4.000 4.000 4.000 1,000 +0.02(+0.57%)
Dec 15, 2004 3.975 4.000 3.975 3.978 6,400 +0.00(+0.00%)
Dec 14, 2004 4.030 4.030 3.975 3.978 3,600 -0.07(-1.67%)
Dec 13, 2004 4.045 4.045 4.045 4.045 1,000 +0.01(+0.19%)
Dec 10, 2004 4.037 4.037 4.037 4.037 200 +0.01(+0.19%)
Dec 09, 2004 4.027 4.062 4.027 4.030 6,600 +0.00(+0.12%)
Dec 08, 2004 4.025 4.045 4.025 4.025 9,400 +0.00(+0.00%)
Dec 07, 2004 4.027 4.027 4.025 4.025 1,800 -0.00(-0.06%)
Dec 06, 2004 3.978 4.027 3.975 4.027 24,200 +0.05(+1.26%)
Dec 03, 2004 4.025 4.025 3.978 3.978 2,000 -0.04(-0.87%)
Dec 02, 2004 3.962 4.013 3.962 4.013 2,800 +0.08(+1.90%)
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.