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 29, 2009	12.85	13.47	11.70	11.70	32,037	-0.88(-7.00%)
May 28, 2009	12.30	12.58	12.30	12.58	9,260	+0.28(+2.28%)
May 27, 2009	12.40	12.42	12.10	12.30	7,720	-0.05(-0.40%)
May 26, 2009	11.92	12.57	11.92	12.35	15,365	+0.16(+1.31%)
May 22, 2009	12.00	12.19	11.75	12.19	16,291	+0.34(+2.87%)
May 21, 2009	11.90	12.03	11.75	11.85	46,286	-0.15(-1.25%)
May 20, 2009	12.08	12.08	11.84	12.00	14,124	+0.08(+0.67%)
May 19, 2009	11.79	12.05	11.79	11.92	18,365	-0.08(-0.67%)
May 18, 2009	12.00	12.30	11.50	12.00	41,465	+0.00(+0.00%)
May 15, 2009	12.87	13.00	12.00	12.00	16,940	-0.82(-6.40%)
May 14, 2009	11.60	12.97	11.54	12.82	31,605	+1.13(+9.67%)
May 13, 2009	11.98	11.98	10.85	11.69	13,125	-0.25(-2.09%)
May 12, 2009	11.40	11.98	11.25	11.94	14,623	+0.49(+4.28%)
May 11, 2009	11.13	11.46	10.85	11.45	14,081	+0.40(+3.62%)
May 08, 2009	11.24	11.24	11.00	11.05	3,716	-0.03(-0.27%)
May 07, 2009	10.91	11.50	10.91	11.08	9,642	+0.14(+1.28%)
May 06, 2009	11.28	11.35	10.91	10.94	10,086	-0.31(-2.76%)
May 05, 2009	10.64	11.37	10.60	11.25	26,139	+0.61(+5.73%)
May 04, 2009	10.50	10.64	10.47	10.64	15,503	+0.94(+9.69%)

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.