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 (%)
May 28, 2010	11.69	11.88	11.09	11.69	28,256	+0.26(+2.27%)
May 27, 2010	11.45	11.50	11.10	11.43	34,335	+0.13(+1.15%)
May 26, 2010	10.94	11.47	10.94	11.30	39,994	+0.46(+4.24%)
May 25, 2010	11.40	11.40	10.66	10.84	27,617	-0.66(-5.74%)
May 24, 2010	11.74	12.00	11.50	11.50	33,371	-0.21(-1.79%)
May 21, 2010	11.74	12.08	11.64	11.71	25,745	-0.26(-2.17%)
May 20, 2010	11.90	12.05	11.84	11.97	60,008	-0.51(-4.09%)
May 19, 2010	12.59	12.86	12.45	12.48	13,566	-0.12(-0.95%)
May 18, 2010	12.87	12.87	12.46	12.60	8,748	-0.12(-0.94%)
May 17, 2010	13.10	13.17	12.50	12.72	15,741	-0.18(-1.40%)
May 14, 2010	12.90	13.28	12.76	12.90	12,473	-0.40(-3.01%)
May 13, 2010	13.38	13.38	12.96	13.30	14,417	-0.09(-0.67%)
May 12, 2010	13.21	13.50	13.21	13.39	25,352	+0.16(+1.21%)
May 11, 2010	13.07	13.46	12.97	13.23	16,389	+0.14(+1.07%)
May 10, 2010	12.93	13.09	12.91	13.09	18,396	+0.56(+4.47%)
May 07, 2010	13.10	13.18	12.35	12.53	42,224	-0.37(-2.87%)
May 06, 2010	13.10	13.35	12.90	12.90	13,075	-0.19(-1.45%)
May 05, 2010	13.20	13.29	13.09	13.09	8,097	-0.27(-2.02%)
May 04, 2010	13.56	13.66	12.84	13.36	21,705	-0.24(-1.76%)

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.