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 (%)
Feb 28, 2005	3.910	3.928	3.902	3.925	1,800	-0.01(-0.25%)
Feb 25, 2005	3.930	3.935	3.930	3.935	600	+0.02(+0.58%)
Feb 24, 2005	3.913	3.913	3.913	3.913	0	+0.00(+0.00%)
Feb 23, 2005	3.913	3.913	3.913	3.913	400	+0.01(+0.32%)
Feb 22, 2005	3.987	3.987	3.900	3.900	3,200	-0.09(-2.19%)
Feb 18, 2005	3.987	3.987	3.987	3.987	1,600	-0.03(-0.62%)
Feb 17, 2005	4.037	4.037	4.013	4.013	2,000	-0.02(-0.62%)
Feb 16, 2005	4.147	4.147	4.037	4.037	7,400	-0.14(-3.24%)
Feb 15, 2005	4.173	4.173	4.173	4.173	600	-0.02(-0.60%)
Feb 14, 2005	4.175	4.197	4.175	4.197	1,400	-0.01(-0.24%)
Feb 11, 2005	4.228	4.250	4.207	4.207	8,000	-0.00(-0.06%)
Feb 10, 2005	4.210	4.210	4.210	4.210	400	+0.00(+0.06%)
Feb 09, 2005	4.197	4.207	4.117	4.207	18,600	+0.00(+0.06%)
Feb 08, 2005	4.260	4.260	4.205	4.205	8,000	-0.05(-1.12%)
Feb 07, 2005	4.312	4.312	4.253	4.253	3,800	-0.06(-1.39%)
Feb 04, 2005	4.025	4.378	4.025	4.312	17,400	+0.27(+6.75%)
Feb 03, 2005	3.995	4.040	3.995	4.040	10,000	+0.05(+1.25%)
Feb 02, 2005	4.000	4.000	3.987	3.990	2,400	-0.02(-0.56%)

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.