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 (%)
Sep 29, 2017	112.05	112.25	105.04	111.40	12,927	-1.60(-1.42%)
Sep 28, 2017	108.60	116.28	108.60	113.00	39,205	+2.00(+1.80%)
Sep 27, 2017	106.30	111.00	105.20	111.00	26,256	+5.20(+4.91%)
Sep 26, 2017	105.00	106.40	103.20	105.80	23,789	+1.70(+1.63%)
Sep 25, 2017	105.00	105.60	103.38	104.10	11,860	-0.40(-0.38%)
Sep 22, 2017	102.20	104.60	102.20	104.50	10,464	+1.65(+1.60%)
Sep 21, 2017	102.00	103.42	101.61	102.85	27,332	+0.60(+0.59%)
Sep 20, 2017	98.63	102.50	98.63	102.25	18,788	+2.80(+2.82%)
Sep 19, 2017	99.70	99.75	98.40	99.45	9,729	+0.55(+0.56%)
Sep 18, 2017	99.65	99.65	96.90	98.90	18,918	+0.20(+0.20%)
Sep 15, 2017	100.55	102.00	98.15	98.70	46,370	-0.90(-0.90%)
Sep 14, 2017	100.00	101.25	99.00	99.60	20,264	-0.45(-0.45%)
Sep 13, 2017	97.05	100.30	97.05	100.05	18,673	+2.10(+2.14%)
Sep 12, 2017	98.15	98.20	96.92	97.95	3,866	-0.70(-0.71%)
Sep 11, 2017	96.75	98.70	96.75	98.65	19,692	+2.15(+2.23%)
Sep 08, 2017	95.95	97.30	95.30	96.50	10,863	+0.00(+0.00%)
Sep 07, 2017	95.30	97.95	94.30	96.50	16,905	+2.00(+2.12%)
Sep 06, 2017	94.58	95.55	93.35	94.50	9,939	+0.55(+0.59%)
Sep 05, 2017	94.25	96.15	93.25	93.95	19,409	-1.00(-1.05%)

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.