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 (%)
Jun 30, 2011	16.75	17.21	16.43	16.76	18,806	+0.13(+0.78%)
Jun 29, 2011	16.75	17.05	16.45	16.63	7,459	-0.16(-0.95%)
Jun 28, 2011	16.68	17.07	16.39	16.79	15,697	+0.00(+0.00%)
Jun 27, 2011	15.97	16.80	15.62	16.79	23,882	+0.82(+5.13%)
Jun 24, 2011	15.51	16.79	15.33	15.97	561,302	+0.57(+3.70%)
Jun 23, 2011	15.91	16.37	15.27	15.40	12,996	-0.55(-3.45%)
Jun 22, 2011	15.14	16.11	14.84	15.95	17,932	+0.63(+4.11%)
Jun 21, 2011	15.30	15.44	15.00	15.32	20,516	+0.06(+0.39%)
Jun 20, 2011	15.38	15.57	15.26	15.26	18,070	-0.37(-2.37%)
Jun 17, 2011	15.84	15.84	15.26	15.63	11,535	-0.01(-0.06%)
Jun 16, 2011	15.84	16.10	15.55	15.64	12,093	-0.40(-2.49%)
Jun 15, 2011	16.10	16.15	15.67	16.04	19,514	-0.23(-1.41%)
Jun 14, 2011	16.73	16.73	16.10	16.27	7,451	-0.23(-1.39%)
Jun 13, 2011	16.65	16.99	16.02	16.50	29,458	-0.20(-1.20%)
Jun 10, 2011	17.00	17.08	16.43	16.70	20,363	-0.20(-1.18%)
Jun 09, 2011	17.05	17.09	16.75	16.90	7,329	+0.00(+0.00%)
Jun 08, 2011	16.90	17.09	16.71	16.90	12,397	+0.10(+0.60%)
Jun 07, 2011	17.10	17.10	16.39	16.80	9,513	-0.14(-0.83%)
Jun 06, 2011	16.82	17.10	16.64	16.94	11,135	+0.07(+0.41%)

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.