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 30, 2010	14.30	14.60	14.10	14.60	4,326	+0.30(+2.09%)
Sep 29, 2010	14.80	14.80	13.80	14.30	12,287	-0.33(-2.26%)
Sep 28, 2010	14.48	14.74	14.48	14.63	2,220	+0.10(+0.69%)
Sep 27, 2010	14.43	14.60	14.41	14.53	6,180	+0.03(+0.21%)
Sep 24, 2010	14.42	14.58	14.32	14.50	14,289	+0.12(+0.83%)
Sep 23, 2010	13.98	14.53	13.98	14.38	6,913	+0.47(+3.38%)
Sep 22, 2010	13.95	14.05	13.80	13.91	13,664	+0.03(+0.22%)
Sep 21, 2010	13.46	13.94	13.46	13.88	8,257	+0.29(+2.13%)
Sep 20, 2010	13.99	13.99	13.23	13.59	19,743	-0.31(-2.23%)
Sep 17, 2010	13.90	14.00	13.75	13.90	10,059	-0.02(-0.14%)
Sep 15, 2010	13.75	13.94	13.72	13.92	4,783	+0.16(+1.16%)
Sep 14, 2010	13.40	13.76	13.25	13.76	5,804	+0.42(+3.15%)
Sep 13, 2010	13.29	13.38	13.10	13.34	4,660	+0.19(+1.44%)
Sep 10, 2010	13.10	13.19	13.09	13.15	1,586	+0.15(+1.15%)
Sep 09, 2010	13.20	13.20	13.00	13.00	1,500	+0.08(+0.62%)
Sep 08, 2010	12.72	12.99	12.72	12.92	1,800	+0.28(+2.22%)
Sep 07, 2010	13.00	13.10	12.52	12.64	26,391	-0.33(-2.54%)
Sep 03, 2010	12.69	13.05	12.69	12.97	18,700	+0.12(+0.93%)
Sep 02, 2010	12.66	12.86	12.66	12.85	7,400	+0.29(+2.31%)

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.