Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

127.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.520 2.522 2.520 2.522 20,000 +0.02(+0.90%)
Jul 30, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 29, 2002 2.487 2.500 2.487 2.500 1,400 +0.05(+2.04%)
Jul 26, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 25, 2002 2.450 2.450 2.450 2.450 1,400 +0.00(+0.00%)
Jul 24, 2002 2.500 2.500 2.438 2.450 6,800 -0.11(-4.39%)
Jul 23, 2002 2.575 2.575 2.562 2.562 1,600 -0.04(-1.44%)
Jul 22, 2002 2.600 2.600 2.600 2.600 800 -0.05(-1.89%)
Jul 19, 2002 2.638 2.650 2.638 2.650 1,600 -0.05(-1.85%)
Jul 17, 2002 2.725 2.725 2.700 2.700 1,200 -0.05(-1.82%)
Jul 12, 2002 2.748 2.750 2.748 2.750 400 +0.00(+0.00%)
Jul 11, 2002 2.745 2.750 2.720 2.750 1,800 +0.01(+0.46%)
Jul 10, 2002 2.737 2.737 2.737 2.737 0 +0.00(+0.00%)
Jul 09, 2002 2.697 2.737 2.697 2.737 100,000 +0.06(+2.34%)
Jul 08, 2002 2.688 2.688 2.665 2.675 4,000 -0.01(-0.47%)
Jul 05, 2002 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Jul 04, 2002 2.688 2.690 2.688 2.688 4,400 +0.00(+0.00%)
Jul 03, 2002 2.688 2.690 2.688 2.688 4,400 +0.01(+0.47%)
Jul 02, 2002 2.652 2.675 2.652 2.675 1,600 -0.00(-0.09%)
Jul 01, 2002 2.678 2.678 2.675 2.678 2,600 +0.00(+0.09%)
Jun 28, 2002 2.675 2.675 2.675 2.675 200 +0.00(+0.00%)
Jun 27, 2002 2.725 2.725 2.675 2.675 3,000 -0.01(-0.47%)
Jun 26, 2002 2.725 2.725 2.688 2.688 7,000 -0.06(-2.27%)
Jun 25, 2002 2.763 2.763 2.750 2.750 5,400 -0.05(-1.79%)
Jun 21, 2002 2.825 2.862 2.800 2.800 100,000 -0.03(-0.88%)
Jun 20, 2002 2.825 2.825 2.825 2.825 0 +0.00(+0.00%)
Jun 19, 2002 2.825 2.825 2.825 2.825 200 +0.03(+0.89%)
Jun 18, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 17, 2002 2.788 2.800 2.775 2.800 3,200 +0.00(+0.09%)
Jun 14, 2002 2.750 2.797 2.750 2.797 1,200 +0.05(+1.73%)
Jun 12, 2002 2.750 2.750 2.750 2.750 5,000 -0.05(-1.79%)
Jun 11, 2002 2.750 2.812 2.750 2.800 10,600 +0.04(+1.45%)
Jun 10, 2002 2.750 2.760 2.750 2.760 2,000 +0.03(+1.28%)
Jun 07, 2002 2.725 2.725 2.725 2.725 1,000 -0.05(-1.80%)
Jun 06, 2002 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Jun 05, 2002 2.800 2.800 2.775 2.775 2,400 -0.02(-0.80%)
May 31, 2002 2.750 2.797 2.750 2.797 2,200 +0.05(+1.73%)
May 28, 2002 2.750 2.750 2.750 2.750 4,400 -0.02(-0.90%)
May 27, 2002 2.725 2.775 2.725 2.775 4,000 +0.00(+0.00%)
May 24, 2002 2.725 2.775 2.725 2.775 4,000 +0.05(+1.83%)
May 23, 2002 2.725 2.725 2.725 2.725 0 +0.00(+0.00%)
May 22, 2002 2.700 2.750 2.700 2.725 880,000 +0.04(+1.40%)
May 21, 2002 2.678 2.712 2.678 2.688 11,200 -0.09(-3.15%)
May 20, 2002 2.788 2.788 2.775 2.775 800 -0.04(-1.33%)
May 17, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
May 16, 2002 2.803 2.835 2.803 2.812 5,600 -0.01(-0.44%)
May 15, 2002 2.788 2.825 2.788 2.825 3,600 +0.06(+2.26%)
May 14, 2002 2.712 2.763 2.712 2.763 4,200 +0.04(+1.38%)
May 13, 2002 2.725 2.725 2.725 2.725 200 +0.00(+0.00%)
May 10, 2002 2.775 2.775 2.725 2.725 1,400 -0.05(-1.80%)
May 09, 2002 2.812 2.812 2.775 2.775 600 -0.01(-0.45%)
May 08, 2002 2.788 2.788 2.788 2.788 0 +0.00(+0.00%)
May 07, 2002 2.788 2.788 2.788 2.788 400 +0.02(+0.90%)
May 06, 2002 2.737 2.763 2.737 2.763 1,000 +0.05(+1.84%)
May 03, 2002 2.750 2.750 2.678 2.712 3,800 -0.04(-1.36%)
May 02, 2002 2.750 2.750 2.750 2.750 400 +0.02(+0.92%)
May 01, 2002 2.700 2.725 2.700 2.725 2,000 +0.02(+0.93%)
Apr 30, 2002 2.675 2.700 2.675 2.700 5,800 +0.00(+0.00%)
Apr 29, 2002 2.750 2.750 2.700 2.700 5,200 -0.05(-1.82%)
Apr 26, 2002 2.750 2.750 2.750 2.750 1,000 +0.01(+0.46%)
Apr 25, 2002 2.737 2.737 2.737 2.737 400 +0.04(+1.39%)
Apr 24, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 23, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 22, 2002 2.700 2.700 2.700 2.700 400 -0.00(-0.09%)
Apr 19, 2002 2.703 2.703 2.703 2.703 600 -0.03(-1.28%)
Apr 18, 2002 2.750 2.750 2.725 2.737 1,600 -0.01(-0.45%)
Apr 17, 2002 2.700 2.750 2.700 2.750 3,000 +0.00(+0.00%)
Apr 16, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 15, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 12, 2002 2.750 2.750 2.750 2.750 400 +0.02(+0.92%)
Apr 11, 2002 2.757 2.757 2.675 2.725 6,800 -0.02(-0.91%)
Apr 10, 2002 2.663 2.750 2.663 2.750 70,200 -0.01(-0.45%)
Apr 09, 2002 2.763 2.763 2.763 2.763 800 +0.01(+0.45%)
Apr 08, 2002 2.663 2.750 2.663 2.750 9,200 +0.08(+3.00%)
Apr 05, 2002 2.670 2.670 2.670 2.670 400 -0.02(-0.65%)
Apr 04, 2002 2.675 2.688 2.665 2.688 3,400 +0.01(+0.47%)
Apr 03, 2002 2.675 2.675 2.675 2.675 0 +0.00(+0.00%)
Apr 02, 2002 2.675 2.675 2.675 2.675 600 -0.04(-1.38%)
Apr 01, 2002 2.688 2.712 2.688 2.712 2,000 +0.00(+0.00%)
Mar 29, 2002 2.712 2.712 2.712 2.712 400 +0.00(+0.00%)
Mar 28, 2002 2.712 2.712 2.712 2.712 400 -0.02(-0.91%)
Mar 27, 2002 2.737 2.737 2.737 2.737 1,000 -0.01(-0.45%)
Mar 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 25, 2002 2.750 2.750 2.750 2.750 6,000 +0.02(+0.92%)
Mar 22, 2002 2.725 2.725 2.725 2.725 800 -0.05(-1.80%)
Mar 21, 2002 2.775 2.775 2.775 2.775 200 +0.00(+0.00%)
Mar 20, 2002 2.775 2.775 2.775 2.775 1,800 +0.00(+0.00%)
Mar 19, 2002 2.775 2.775 2.775 2.775 3,800 -0.08(-2.63%)
Mar 18, 2002 2.850 2.850 2.850 2.850 400 -0.02(-0.78%)
Mar 15, 2002 2.750 2.873 2.750 2.873 2,800 +0.08(+3.05%)
Mar 14, 2002 2.875 2.875 2.788 2.788 11,000 -0.10(-3.46%)
Mar 13, 2002 2.888 2.888 2.888 2.888 200 +0.04(+1.32%)
Mar 12, 2002 2.800 2.850 2.800 2.850 2,000 +0.06(+2.24%)
Mar 11, 2002 2.788 2.788 2.788 2.788 1,400 +0.04(+1.36%)
Mar 08, 2002 2.675 2.750 2.675 2.750 5,800 +0.09(+3.29%)
Mar 07, 2002 2.600 2.663 2.600 2.663 2,800 +0.05(+2.01%)
Mar 06, 2002 2.587 2.610 2.587 2.610 1,200 +0.02(+0.87%)
Mar 05, 2002 2.625 2.625 2.575 2.587 11,600 -0.04(-1.43%)
Mar 04, 2002 2.712 2.712 2.625 2.625 6,000 -0.06(-2.33%)
Mar 01, 2002 2.688 2.688 2.688 2.688 1,000 -0.01(-0.46%)
Feb 28, 2002 2.675 2.700 2.675 2.700 4,600 +0.05(+1.89%)
Feb 27, 2002 2.675 2.675 2.650 2.650 3,000 -0.05(-1.85%)
Feb 26, 2002 2.700 2.700 2.700 2.700 2,400 +0.00(+0.00%)
Feb 25, 2002 2.737 2.737 2.700 2.700 1,200 -0.02(-0.92%)
Feb 22, 2002 2.750 2.750 2.725 2.725 22,400 +0.04(+1.40%)
Feb 21, 2002 2.688 2.688 2.688 2.688 0 +0.00(+0.00%)
Feb 20, 2002 2.737 2.737 2.688 2.688 20,000 -0.04(-1.38%)
Feb 19, 2002 2.725 2.725 2.725 2.725 400 +0.00(+0.00%)
Feb 18, 2002 2.750 2.750 2.725 2.725 2,000 +0.00(+0.00%)
Feb 15, 2002 2.750 2.750 2.725 2.725 2,000 -0.11(-3.96%)
Feb 14, 2002 2.788 2.837 2.788 2.837 7,200 +0.05(+1.79%)
Feb 13, 2002 2.788 2.788 2.788 2.788 0 +0.00(+0.00%)
Feb 12, 2002 2.812 2.812 2.788 2.788 1,000 -0.02(-0.89%)
Feb 11, 2002 2.812 2.812 2.812 2.812 400 +0.00(+0.00%)
Feb 08, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Feb 07, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Feb 06, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Feb 05, 2002 2.825 2.825 2.812 2.812 1,000 -0.04(-1.32%)
Feb 04, 2002 2.862 2.862 2.850 2.850 1,200 -0.01(-0.44%)
Feb 01, 2002 2.862 2.862 2.862 2.862 0 +0.00(+0.00%)
Jan 31, 2002 2.862 2.875 2.862 2.862 6,400 +0.00(+0.00%)
Jan 30, 2002 2.875 2.897 2.862 2.862 3,200 -0.06(-2.05%)
Jan 29, 2002 2.922 2.922 2.922 2.922 600 +0.02(+0.78%)
Jan 28, 2002 2.900 2.900 2.900 2.900 600 -0.01(-0.43%)
Jan 25, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jan 24, 2002 2.913 2.913 2.913 2.913 1,600 +0.00(+0.00%)
Jan 23, 2002 2.900 2.913 2.900 2.913 8,400 -0.01(-0.43%)
Jan 22, 2002 2.947 2.947 2.913 2.925 4,600 +0.00(+0.00%)
Jan 21, 2002 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Jan 18, 2002 2.925 2.925 2.925 2.925 0 +0.00(+0.00%)
Jan 17, 2002 2.928 2.928 2.925 2.925 2,800 -0.03(-0.85%)
Jan 16, 2002 2.950 2.950 2.950 2.950 4,000 +0.00(+0.00%)
Jan 15, 2002 2.950 2.950 2.940 2.950 120,000 -0.05(-1.67%)
Jan 14, 2002 2.975 3.025 2.975 3.000 10,200 +0.00(+0.00%)
Jan 11, 2002 2.925 3.000 2.925 3.000 5,600 +0.05(+1.61%)
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.