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 (%)
Sep 30, 2003 3.175 3.175 3.175 3.175 0 +0.00(+0.00%)
Sep 29, 2003 3.167 3.175 3.167 3.175 2,000 +0.01(+0.40%)
Sep 26, 2003 3.163 3.163 3.163 3.163 200 -0.06(-1.94%)
Sep 25, 2003 3.225 3.225 3.225 3.225 400 +0.02(+0.78%)
Sep 24, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 23, 2003 3.200 3.200 3.200 3.200 0 -0.01(-0.39%)
Sep 22, 2003 3.212 3.212 3.212 3.212 600 +0.00(+0.00%)
Sep 19, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Sep 18, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Sep 17, 2003 3.212 3.212 3.212 3.212 1,000 -0.03(-0.85%)
Sep 16, 2003 3.275 3.275 3.240 3.240 1,600 -0.01(-0.46%)
Sep 15, 2003 3.250 3.255 3.250 3.255 600 +0.00(+0.15%)
Sep 12, 2003 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
Sep 11, 2003 3.250 3.275 3.245 3.250 3,800 +0.03(+0.93%)
Sep 10, 2003 3.212 3.250 3.212 3.220 5,600 +0.03(+1.02%)
Sep 09, 2003 3.188 3.188 3.188 3.188 0 +0.00(+0.00%)
Sep 08, 2003 3.188 3.188 3.188 3.188 800 +0.02(+0.79%)
Sep 05, 2003 3.197 3.197 3.163 3.163 1,800 -0.01(-0.39%)
Sep 04, 2003 3.215 3.215 3.175 3.175 3,600 -0.06(-1.78%)
Sep 03, 2003 3.212 3.237 3.200 3.232 7,600 +0.02(+0.62%)
Sep 02, 2003 3.100 3.212 3.100 3.212 12,400 +0.12(+4.05%)
Aug 29, 2003 3.025 3.087 3.025 3.087 4,400 +0.09(+2.92%)
Aug 28, 2003 3.038 3.038 3.000 3.000 1,400 -0.02(-0.83%)
Aug 27, 2003 3.025 3.025 3.025 3.025 400 +0.01(+0.41%)
Aug 26, 2003 2.987 3.013 2.987 3.013 4,200 +0.05(+1.60%)
Aug 25, 2003 2.950 2.980 2.925 2.965 11,200 +0.00(+0.08%)
Aug 22, 2003 2.950 2.975 2.940 2.962 3,400 +0.04(+1.28%)
Aug 21, 2003 2.962 2.987 2.925 2.925 3,400 -0.07(-2.42%)
Aug 20, 2003 2.998 2.998 2.998 2.998 1,200 +0.02(+0.76%)
Aug 19, 2003 2.970 2.987 2.970 2.975 9,200 +0.02(+0.76%)
Aug 18, 2003 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 15, 2003 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 14, 2003 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 13, 2003 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 12, 2003 2.953 2.953 2.953 2.953 400 -0.01(-0.42%)
Aug 11, 2003 2.965 2.965 2.965 2.965 0 +0.00(+0.00%)
Aug 08, 2003 2.965 2.965 2.965 2.965 0 +0.00(+0.00%)
Aug 07, 2003 2.965 2.965 2.965 2.965 0 +0.00(+0.00%)
Aug 06, 2003 2.975 2.975 2.965 2.965 2,200 -0.03(-1.08%)
Aug 05, 2003 2.962 2.998 2.962 2.998 5,800 +0.00(+0.00%)
Aug 04, 2003 2.998 2.998 2.998 2.998 600 +0.00(+0.00%)
Aug 01, 2003 2.960 2.998 2.960 2.998 2,200 +0.05(+1.61%)
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%)
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.