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 30, 2020	106.60	108.82	105.83	105.95	28,998	-0.42(-0.39%)
Nov 27, 2020	107.15	108.93	106.37	106.37	7,100	-1.47(-1.36%)
Nov 25, 2020	108.95	109.40	107.00	107.84	17,000	-1.91(-1.74%)
Nov 24, 2020	107.75	111.02	106.92	109.75	20,040	+3.96(+3.74%)
Nov 23, 2020	107.57	107.57	104.49	105.79	14,312	+0.65(+0.62%)
Nov 20, 2020	102.87	105.53	102.87	105.14	10,600	-0.39(-0.37%)
Nov 19, 2020	104.32	106.17	102.21	105.53	17,365	+0.58(+0.55%)
Nov 18, 2020	106.76	107.36	104.36	104.95	11,393	-1.12(-1.06%)
Nov 17, 2020	107.10	107.10	103.13	106.07	29,387	-2.94(-2.70%)
Nov 16, 2020	113.23	113.23	107.93	109.01	26,279	+0.55(+0.51%)
Nov 13, 2020	112.40	112.40	107.59	108.46	18,400	-2.17(-1.96%)
Nov 12, 2020	110.57	111.00	109.47	110.63	17,506	-1.24(-1.11%)
Nov 11, 2020	111.11	111.87	109.47	111.87	16,752	+0.21(+0.19%)
Nov 10, 2020	108.31	111.66	106.11	111.66	32,429	+5.65(+5.33%)
Nov 09, 2020	106.17	109.98	106.00	106.01	22,194	+4.45(+4.38%)
Nov 06, 2020	103.44	103.44	101.10	101.56	11,000	-1.02(-0.99%)
Nov 05, 2020	99.66	103.24	99.66	102.58	15,003	+2.47(+2.47%)
Nov 04, 2020	99.71	100.64	99.02	100.11	18,226	-1.23(-1.21%)
Nov 03, 2020	100.10	101.34	98.85	101.34	17,439	+1.75(+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.