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 (%)
Apr 30, 2007	7.162	7.250	6.250	7.090	68,800	-0.02(-0.21%)
Apr 27, 2007	7.138	7.275	7.100	7.105	14,800	-0.01(-0.18%)
Apr 26, 2007	6.970	7.125	6.970	7.117	8,600	+0.17(+2.37%)
Apr 25, 2007	6.850	6.962	6.800	6.952	19,600	+0.04(+0.58%)
Apr 24, 2007	7.178	7.178	6.830	6.912	20,800	-0.24(-3.33%)
Apr 23, 2007	7.250	7.287	7.150	7.150	20,000	-0.07(-1.03%)
Apr 20, 2007	7.395	7.425	7.192	7.225	20,400	-0.17(-2.27%)
Apr 19, 2007	7.470	7.470	6.978	7.393	36,400	-0.09(-1.17%)
Apr 18, 2007	7.223	7.480	7.138	7.480	42,200	+0.26(+3.57%)
Apr 17, 2007	6.785	7.223	6.785	7.223	79,200	+0.48(+7.04%)
Apr 16, 2007	6.250	6.747	6.250	6.747	57,000	+0.52(+8.44%)
Apr 13, 2007	6.353	6.353	6.061	6.223	62,200	-0.16(-2.43%)
Apr 12, 2007	6.638	6.638	6.378	6.378	25,200	-0.25(-3.77%)
Apr 11, 2007	6.838	6.885	6.600	6.628	53,000	-0.25(-3.60%)
Apr 10, 2007	6.775	6.950	6.775	6.875	58,000	+0.15(+2.23%)
Apr 09, 2007	8.025	8.536	6.625	6.725	326,600	-1.30(-16.20%)
Apr 05, 2007	8.000	8.025	8.000	8.025	5,000	+0.02(+0.28%)
Apr 04, 2007	8.085	8.088	8.000	8.002	4,800	-0.11(-1.36%)
Apr 03, 2007	8.207	8.223	8.002	8.113	35,400	-0.07(-0.83%)

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.