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, 2003 2.982 2.998 2.950 2.950 4,800 -0.02(-0.84%)
Jul 30, 2003 2.975 3.000 2.975 2.975 3,800 +0.00(+0.00%)
Jul 29, 2003 2.975 2.975 2.975 2.975 400 +0.02(+0.85%)
Jul 28, 2003 2.950 2.950 2.950 2.950 200 +0.01(+0.43%)
Jul 25, 2003 2.938 2.938 2.938 2.938 400 -0.01(-0.42%)
Jul 24, 2003 2.965 2.965 2.950 2.950 1,000 -0.04(-1.26%)
Jul 23, 2003 2.987 2.987 2.987 2.987 0 +0.00(+0.00%)
Jul 22, 2003 2.987 2.987 2.987 2.987 400 +0.02(+0.84%)
Jul 21, 2003 2.962 2.962 2.962 2.962 0 +0.00(+0.00%)
Jul 18, 2003 2.962 2.962 2.962 2.962 800 +0.02(+0.85%)
Jul 17, 2003 2.938 2.938 2.938 2.938 0 +0.00(+0.00%)
Jul 16, 2003 2.962 2.962 2.938 2.938 3,400 -0.05(-1.67%)
Jul 15, 2003 2.987 2.987 2.987 2.987 0 +0.00(+0.00%)
Jul 14, 2003 2.973 2.987 2.973 2.987 1,400 +0.02(+0.84%)
Jul 11, 2003 2.962 2.962 2.962 2.962 0 +0.00(+0.00%)
Jul 10, 2003 2.975 2.975 2.962 2.962 1,400 -0.02(-0.84%)
Jul 09, 2003 2.998 3.000 2.987 2.987 800 +0.00(+0.00%)
Jul 08, 2003 2.987 2.987 2.987 2.987 0 +0.00(+0.00%)
Jul 07, 2003 2.960 2.987 2.960 2.987 1,800 +0.04(+1.27%)
Jul 03, 2003 2.940 2.950 2.940 2.950 400 +0.00(+0.00%)
Jul 02, 2003 3.098 3.100 2.950 2.950 13,200 -0.14(-4.45%)
Jul 01, 2003 3.100 3.138 3.062 3.087 13,800 +0.01(+0.41%)
Jun 30, 2003 3.030 3.075 3.027 3.075 2,400 +0.05(+1.49%)
Jun 27, 2003 3.022 3.075 3.013 3.030 9,600 +0.03(+1.00%)
Jun 26, 2003 3.000 3.025 3.000 3.000 8,600 +0.00(+0.17%)
Jun 25, 2003 2.962 2.995 2.953 2.995 8,800 +0.06(+1.87%)
Jun 24, 2003 2.913 2.950 2.913 2.940 5,600 +0.05(+1.82%)
Jun 23, 2003 2.788 2.888 2.788 2.888 9,400 +0.12(+4.52%)
Jun 20, 2003 2.750 2.772 2.725 2.763 12,600 +0.04(+1.47%)
Jun 19, 2003 2.723 2.723 2.723 2.723 0 +0.00(+0.00%)
Jun 18, 2003 2.690 2.723 2.690 2.723 1,400 +0.02(+0.83%)
Jun 17, 2003 2.700 2.700 2.700 2.700 1,000 -0.01(-0.46%)
Jun 16, 2003 2.688 2.712 2.688 2.712 11,400 +0.04(+1.40%)
Jun 13, 2003 2.675 2.685 2.663 2.675 19,400 -0.01(-0.37%)
Jun 12, 2003 2.685 2.685 2.685 2.685 400 +0.02(+0.94%)
Jun 11, 2003 2.650 2.660 2.650 2.660 600 +0.02(+0.85%)
Jun 10, 2003 2.650 2.650 2.638 2.638 1,000 -0.02(-0.94%)
Jun 09, 2003 2.700 2.700 2.663 2.663 10,600 -0.06(-2.29%)
Jun 06, 2003 2.712 2.725 2.712 2.725 1,800 +0.02(+0.93%)
Jun 05, 2003 2.700 2.700 2.678 2.700 3,200 +0.03(+0.93%)
Jun 04, 2003 2.663 2.688 2.663 2.675 5,000 +0.02(+0.94%)
Jun 03, 2003 2.598 2.675 2.598 2.650 9,600 +0.06(+2.51%)
Jun 02, 2003 2.575 2.585 2.567 2.585 3,800 -0.00(-0.19%)
May 30, 2003 2.562 2.600 2.562 2.590 13,000 +0.02(+0.68%)
May 29, 2003 2.572 2.572 2.572 2.572 400 +0.02(+0.88%)
May 28, 2003 2.570 2.570 2.550 2.550 3,200 -0.01(-0.49%)
May 27, 2003 2.562 2.562 2.562 2.562 600 -0.01(-0.29%)
May 23, 2003 2.572 2.587 2.570 2.570 800 +0.00(+0.19%)
May 22, 2003 2.565 2.565 2.565 2.565 200 -0.01(-0.39%)
May 21, 2003 2.575 2.575 2.575 2.575 1,000 +0.01(+0.49%)
May 20, 2003 2.555 2.562 2.550 2.562 5,600 +0.01(+0.29%)
May 19, 2003 2.558 2.558 2.555 2.555 4,800 -0.01(-0.29%)
May 16, 2003 2.562 2.562 2.562 2.562 0 +0.00(+0.00%)
May 15, 2003 2.562 2.562 2.562 2.562 1,200 -0.00(-0.10%)
May 14, 2003 2.565 2.565 2.565 2.565 0 +0.00(+0.00%)
May 13, 2003 2.575 2.575 2.565 2.565 2,800 -0.04(-1.35%)
May 12, 2003 2.545 2.600 2.545 2.600 6,200 +0.08(+2.97%)
May 09, 2003 2.525 2.525 2.525 2.525 2,000 -0.01(-0.49%)
May 08, 2003 2.538 2.538 2.538 2.538 2,000 -0.00(-0.10%)
May 07, 2003 2.540 2.542 2.540 2.540 3,800 +0.00(+0.00%)
May 06, 2003 2.540 2.540 2.540 2.540 400 -0.00(-0.20%)
May 05, 2003 2.545 2.545 2.545 2.545 200 -0.02(-0.68%)
May 02, 2003 2.562 2.562 2.562 2.562 0 +0.00(+0.00%)
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.