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 (%)
Mar 31, 2009	9.590	9.650	9.300	9.300	2,261	-0.45(-4.62%)
Mar 30, 2009	10.00	10.00	9.750	9.750	2,259	-0.49(-4.79%)
Mar 26, 2009	10.16	10.96	9.760	10.24	18,940	-0.19(-1.82%)
Mar 25, 2009	9.560	10.49	9.560	10.43	13,945	+0.78(+8.08%)
Mar 24, 2009	9.250	9.650	9.250	9.650	5,291	+0.65(+7.22%)
Mar 23, 2009	9.100	10.40	8.720	9.000	29,320	+0.04(+0.45%)
Mar 20, 2009	9.130	9.130	8.960	8.960	4,387	+0.04(+0.45%)
Mar 19, 2009	9.000	9.000	8.850	8.920	4,540	-0.07(-0.78%)
Mar 18, 2009	8.760	9.260	8.760	8.990	5,660	+0.08(+0.90%)
Mar 17, 2009	8.850	9.000	8.800	8.910	2,240	-0.07(-0.83%)
Mar 16, 2009	8.590	9.150	8.590	8.985	7,194	+0.32(+3.75%)
Mar 13, 2009	7.990	8.910	7.860	8.660	0	+0.86(+11.03%)
Mar 12, 2009	7.390	7.800	7.390	7.800	3,693	+0.55(+7.59%)
Mar 11, 2009	7.100	7.350	7.000	7.250	5,600	+0.05(+0.69%)
Mar 10, 2009	7.800	8.000	7.200	7.200	10,068	-0.41(-5.39%)
Mar 09, 2009	8.000	8.000	7.600	7.610	6,024	-0.15(-1.93%)
Mar 06, 2009	8.000	8.000	7.600	7.760	0	-0.24(-3.00%)
Mar 05, 2009	8.180	8.180	8.000	8.000	3,300	-0.10(-1.23%)
Mar 04, 2009	8.470	8.470	7.850	8.100	15,351	-0.40(-4.71%)

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.