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 (%)
May 31, 2005 3.500 3.520 3.450 3.520 10,800 -0.00(-0.07%)
May 27, 2005 3.500 3.522 3.500 3.522 1,000 +0.02(+0.64%)
May 26, 2005 3.500 3.500 3.500 3.500 5,000 -0.00(-0.01%)
May 25, 2005 3.513 3.513 3.500 3.500 7,400 -0.02(-0.70%)
May 24, 2005 3.513 3.525 3.500 3.525 5,600 +0.04(+1.08%)
May 23, 2005 3.525 3.550 3.487 3.487 7,200 -0.01(-0.36%)
May 20, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 19, 2005 3.505 3.505 3.500 3.500 10,400 -0.01(-0.36%)
May 18, 2005 3.550 3.550 3.506 3.513 3,600 -0.02(-0.48%)
May 17, 2005 3.520 3.530 3.520 3.530 800 +0.02(+0.63%)
May 16, 2005 3.490 3.507 3.490 3.507 16,000 +0.03(+0.79%)
May 13, 2005 3.480 3.480 3.480 3.480 200 +0.00(+0.07%)
May 12, 2005 3.478 3.478 3.478 3.478 200 -0.01(-0.29%)
May 11, 2005 3.487 3.487 3.487 3.487 4,200 +0.00(+0.00%)
May 10, 2005 3.475 3.487 3.475 3.487 1,000 +0.01(+0.36%)
May 09, 2005 3.475 3.475 3.475 3.475 3,600 -0.02(-0.71%)
May 06, 2005 3.467 3.500 3.467 3.500 9,600 +0.04(+1.08%)
May 05, 2005 3.413 3.462 3.413 3.462 3,600 +0.04(+1.32%)
May 04, 2005 3.417 3.417 3.417 3.417 3,000 -0.00(-0.15%)
May 03, 2005 3.413 3.425 3.413 3.422 22,200 +0.01(+0.29%)
May 02, 2005 3.385 3.413 3.385 3.413 5,600 +0.04(+1.04%)
Apr 29, 2005 3.413 3.415 3.375 3.377 18,200 -0.04(-1.03%)
Apr 28, 2005 3.390 3.413 3.390 3.413 6,400 +0.02(+0.66%)
Apr 27, 2005 3.388 3.390 3.388 3.390 2,800 +0.00(+0.07%)
Apr 26, 2005 3.388 3.388 3.380 3.388 2,000 +0.00(+0.00%)
Apr 25, 2005 3.375 3.413 3.375 3.388 21,000 +0.02(+0.52%)
Apr 22, 2005 3.345 3.375 3.345 3.370 14,600 +0.03(+0.90%)
Apr 21, 2005 3.337 3.340 3.337 3.340 3,200 +0.03(+0.83%)
Apr 20, 2005 3.300 3.335 3.300 3.312 6,000 +0.02(+0.45%)
Apr 19, 2005 3.263 3.297 3.263 3.297 11,600 +0.02(+0.69%)
Apr 18, 2005 3.288 3.288 3.250 3.275 4,200 -0.02(-0.76%)
Apr 15, 2005 3.300 3.322 3.300 3.300 5,800 -0.01(-0.30%)
Apr 14, 2005 3.275 3.312 3.275 3.310 9,000 +0.06(+1.77%)
Apr 13, 2005 3.362 3.462 3.250 3.252 24,600 -0.11(-3.27%)
Apr 12, 2005 3.250 3.388 3.125 3.362 116,800 +0.09(+2.67%)
Apr 11, 2005 3.925 3.925 3.250 3.275 81,600 -0.62(-15.97%)
Apr 08, 2005 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Apr 07, 2005 3.897 3.897 3.897 3.897 1,200 +0.01(+0.26%)
Apr 06, 2005 3.888 3.888 3.888 3.888 200 -0.01(-0.38%)
Apr 05, 2005 3.928 3.928 3.902 3.902 2,000 -0.03(-0.64%)
Apr 04, 2005 3.908 3.928 3.908 3.928 400 -0.00(-0.13%)
Apr 01, 2005 3.917 3.933 3.917 3.933 1,200 +0.03(+0.83%)
Mar 31, 2005 3.938 3.938 3.900 3.900 3,200 -0.06(-1.58%)
Mar 30, 2005 3.995 3.995 3.962 3.962 1,800 -0.04(-1.00%)
Mar 29, 2005 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Mar 28, 2005 4.075 4.075 3.975 4.003 6,800 -0.10(-2.44%)
Mar 24, 2005 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Mar 23, 2005 4.103 4.103 4.103 4.103 1,000 +0.01(+0.31%)
Mar 22, 2005 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Mar 21, 2005 4.090 4.090 4.090 4.090 600 -0.02(-0.49%)
Mar 18, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 17, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 16, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 15, 2005 4.090 4.110 4.090 4.110 3,600 +0.01(+0.24%)
Mar 14, 2005 4.062 4.100 4.062 4.100 3,200 +0.04(+1.11%)
Mar 11, 2005 4.050 4.055 4.050 4.055 5,200 -0.01(-0.18%)
Mar 10, 2005 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Mar 09, 2005 4.062 4.062 4.062 4.062 2,000 +0.06(+1.40%)
Mar 08, 2005 4.000 4.006 4.000 4.006 10,400 +0.02(+0.54%)
Mar 07, 2005 3.950 3.985 3.950 3.985 3,400 +0.06(+1.53%)
Mar 04, 2005 3.925 3.925 3.925 3.925 200 +0.00(+0.00%)
Mar 03, 2005 3.900 3.925 3.900 3.925 6,000 +0.02(+0.58%)
Mar 02, 2005 3.902 3.902 3.902 3.902 0 +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.