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, 2007 17.90 18.00 17.07 17.58 16,900 -0.22(-1.24%)
Jul 30, 2007 17.09 17.82 16.90 17.80 19,600 +0.90(+5.33%)
Jul 27, 2007 17.01 17.40 16.51 16.90 11,900 -0.36(-2.09%)
Jul 26, 2007 18.83 18.83 15.94 17.26 55,200 -1.57(-8.34%)
Jul 25, 2007 18.80 19.00 17.50 18.83 50,500 -0.20(-1.05%)
Jul 24, 2007 19.09 19.09 18.28 19.03 19,700 +0.18(+0.95%)
Jul 23, 2007 19.20 19.30 18.49 18.85 23,000 -0.16(-0.84%)
Jul 20, 2007 19.70 19.76 18.78 19.01 19,600 -0.74(-3.75%)
Jul 19, 2007 19.57 19.99 19.52 19.75 16,400 +0.26(+1.33%)
Jul 18, 2007 19.40 19.58 18.93 19.49 39,800 +0.19(+0.98%)
Jul 17, 2007 19.75 20.10 19.00 19.30 36,800 -0.45(-2.28%)
Jul 16, 2007 19.95 20.10 19.28 19.75 38,300 -0.24(-1.20%)
Jul 13, 2007 20.50 20.50 19.76 19.99 56,800 -0.51(-2.49%)
Jul 12, 2007 20.45 20.85 20.02 20.50 117,300 +0.26(+1.28%)
Jul 11, 2007 18.11 20.80 18.11 20.24 341,900 +4.03(+24.86%)
Jul 10, 2007 15.42 16.45 15.25 16.21 22,600 +0.64(+4.11%)
Jul 09, 2007 15.90 16.44 15.57 15.57 20,400 -0.38(-2.38%)
Jul 06, 2007 15.75 15.95 15.00 15.95 19,000 +0.08(+0.50%)
Jul 05, 2007 16.72 16.72 15.80 15.87 15,500 -0.86(-5.14%)
Jul 03, 2007 16.62 16.85 16.58 16.73 6,100 -0.02(-0.12%)
Jul 02, 2007 16.70 16.85 16.37 16.75 15,600 -0.05(-0.30%)
Jun 29, 2007 16.70 16.85 16.05 16.80 15,800 +0.25(+1.51%)
Jun 28, 2007 16.75 16.78 16.50 16.55 10,700 +8.16(+97.20%)
Jun 27, 2007 8.338 8.450 8.287 8.393 10,000 +0.17(+2.07%)
Jun 26, 2007 7.875 8.312 7.865 8.223 12,000 +0.26(+3.27%)
Jun 25, 2007 7.928 8.000 7.923 7.963 7,000 +0.04(+0.47%)
Jun 22, 2007 8.000 8.100 7.925 7.925 3,400 -0.01(-0.16%)
Jun 21, 2007 7.812 8.047 7.812 7.938 7,200 +0.09(+1.11%)
Jun 20, 2007 7.850 8.000 7.817 7.850 10,400 +0.06(+0.80%)
Jun 19, 2007 7.963 7.963 7.785 7.787 5,000 -0.15(-1.83%)
Jun 18, 2007 7.925 8.025 7.875 7.933 16,200 -0.10(-1.24%)
Jun 15, 2007 8.245 8.260 7.675 8.033 34,200 -0.19(-2.37%)
Jun 14, 2007 8.377 8.387 8.203 8.227 13,400 -0.10(-1.17%)
Jun 13, 2007 8.250 8.465 8.150 8.325 26,200 +0.07(+0.91%)
Jun 12, 2007 7.805 8.250 7.805 8.250 24,400 +0.48(+6.18%)
Jun 11, 2007 7.713 7.812 7.713 7.770 3,600 +0.02(+0.26%)
Jun 08, 2007 7.720 7.794 7.686 7.750 16,800 +0.00(+0.00%)
Jun 07, 2007 7.812 7.900 7.715 7.750 19,200 -0.09(-1.21%)
Jun 06, 2007 7.800 7.848 7.513 7.845 20,400 -0.02(-0.22%)
Jun 05, 2007 7.750 7.975 7.688 7.862 46,800 +0.12(+1.52%)
Jun 04, 2007 7.325 7.750 7.325 7.745 69,000 +0.42(+5.73%)
Jun 01, 2007 7.272 7.372 7.200 7.325 28,400 +0.05(+0.72%)
May 31, 2007 7.287 7.325 7.149 7.272 38,400 +0.20(+2.79%)
May 30, 2007 6.725 7.210 6.685 7.075 160,400 +0.33(+4.89%)
May 29, 2007 6.652 6.787 6.652 6.745 7,000 +0.03(+0.48%)
May 25, 2007 6.678 6.713 6.638 6.713 3,800 +0.00(+0.04%)
May 24, 2007 6.720 6.747 6.670 6.710 5,600 -0.06(-0.89%)
May 23, 2007 6.675 6.808 6.625 6.770 9,000 +0.11(+1.69%)
May 22, 2007 6.625 6.702 6.537 6.657 7,600 -0.02(-0.30%)
May 21, 2007 6.713 6.713 6.475 6.678 15,600 -0.04(-0.63%)
May 18, 2007 6.883 6.883 6.720 6.720 2,400 -0.10(-1.54%)
May 17, 2007 6.812 6.875 6.800 6.825 17,400 +0.00(+0.04%)
May 16, 2007 6.963 6.965 6.662 6.822 62,000 -0.19(-2.67%)
May 15, 2007 6.912 7.018 6.815 7.010 6,200 +0.06(+0.86%)
May 14, 2007 7.075 7.075 6.950 6.950 2,460 -0.10(-1.42%)
May 11, 2007 6.830 7.088 6.830 7.050 4,600 +0.20(+2.96%)
May 10, 2007 6.822 6.875 6.810 6.848 13,000 -0.02(-0.33%)
May 09, 2007 6.875 6.878 6.812 6.870 9,600 -0.04(-0.61%)
May 08, 2007 6.905 6.938 6.905 6.912 1,200 -0.03(-0.36%)
May 07, 2007 6.850 6.938 6.795 6.938 31,400 +0.05(+0.73%)
May 04, 2007 6.930 6.950 6.820 6.888 13,600 -0.08(-1.08%)
May 03, 2007 6.910 7.000 6.838 6.963 10,200 +0.09(+1.27%)
May 02, 2007 6.825 7.050 6.803 6.875 24,400 +0.06(+0.88%)
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.