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 (%)
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%)
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.