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 (%)
Nov 29, 2013	31.97	31.97	31.40	31.86	5,040	-0.06(-0.19%)
Nov 27, 2013	31.28	32.00	31.28	31.92	8,885	+0.39(+1.24%)
Nov 26, 2013	31.41	31.53	31.00	31.53	9,065	+0.09(+0.29%)
Nov 25, 2013	30.37	31.44	30.20	31.44	6,823	+0.98(+3.22%)
Nov 22, 2013	30.25	30.48	29.82	30.46	7,896	+0.21(+0.69%)
Nov 21, 2013	30.25	30.45	29.92	30.25	6,486	+0.05(+0.17%)
Nov 20, 2013	30.42	30.46	29.98	30.20	4,088	+0.10(+0.33%)
Nov 19, 2013	30.14	30.25	29.75	30.10	2,234	+0.16(+0.53%)
Nov 18, 2013	31.19	31.24	29.76	29.94	20,696	-1.72(-5.43%)
Nov 15, 2013	31.46	31.86	31.16	31.66	7,933	+0.14(+0.44%)
Nov 14, 2013	31.59	31.59	31.03	31.52	2,226	-0.20(-0.63%)
Nov 13, 2013	31.80	31.90	31.42	31.72	4,204	-0.18(-0.56%)
Nov 12, 2013	31.79	31.97	31.79	31.90	3,879	+0.03(+0.09%)
Nov 11, 2013	31.57	31.98	31.57	31.87	10,587	+0.41(+1.30%)
Nov 08, 2013	30.60	31.60	30.60	31.46	15,782	+0.96(+3.15%)
Nov 07, 2013	29.75	30.80	29.75	30.50	15,018	+0.91(+3.08%)
Nov 06, 2013	29.08	29.75	28.94	29.59	27,010	+0.66(+2.28%)
Nov 05, 2013	29.24	29.28	28.50	28.93	9,456	-0.21(-0.72%)
Nov 04, 2013	28.90	29.25	28.44	29.14	12,014	+0.60(+2.10%)

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.