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 30, 2004 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Jul 29, 2004 3.688 3.688 3.688 3.688 200 +0.01(+0.34%)
Jul 28, 2004 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Jul 27, 2004 3.650 3.675 3.650 3.675 27,200 +0.01(+0.34%)
Jul 26, 2004 3.663 3.663 3.650 3.663 22,200 -0.01(-0.34%)
Jul 23, 2004 3.650 3.675 3.650 3.675 1,400 +0.04(+1.10%)
Jul 22, 2004 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Jul 21, 2004 3.650 3.660 3.612 3.635 4,600 -0.04(-1.09%)
Jul 20, 2004 3.663 3.675 3.663 3.675 600 +0.04(+1.03%)
Jul 19, 2004 3.650 3.650 3.638 3.638 1,800 -0.05(-1.29%)
Jul 16, 2004 3.685 3.685 3.685 3.685 600 +0.02(+0.61%)
Jul 15, 2004 3.700 3.700 3.663 3.663 1,400 -0.01(-0.34%)
Jul 14, 2004 3.658 3.688 3.658 3.675 6,000 +0.01(+0.41%)
Jul 13, 2004 3.675 3.688 3.652 3.660 8,000 +0.01(+0.27%)
Jul 12, 2004 3.650 3.650 3.650 3.650 200 +0.00(+0.00%)
Jul 09, 2004 3.650 3.650 3.650 3.650 800 -0.02(-0.68%)
Jul 08, 2004 3.675 3.675 3.675 3.675 200 -0.03(-0.81%)
Jul 07, 2004 3.750 3.750 3.675 3.705 2,200 -0.02(-0.54%)
Jul 06, 2004 3.750 3.750 3.663 3.725 12,800 -0.02(-0.67%)
Jul 02, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 01, 2004 3.788 3.788 3.750 3.750 2,600 -0.01(-0.20%)
Jun 30, 2004 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Jun 29, 2004 3.757 3.757 3.757 3.757 200 +0.01(+0.20%)
Jun 28, 2004 3.750 3.750 3.750 3.750 1,800 +0.00(+0.00%)
Jun 25, 2004 3.752 3.752 3.750 3.750 1,600 +0.00(+0.00%)
Jun 24, 2004 3.750 3.750 3.750 3.750 17,200 -0.02(-0.66%)
Jun 23, 2004 3.750 3.775 3.750 3.775 2,600 +0.02(+0.67%)
Jun 22, 2004 3.748 3.750 3.748 3.750 600 +0.01(+0.33%)
Jun 21, 2004 3.763 3.763 3.737 3.737 2,800 -0.00(-0.07%)
Jun 18, 2004 3.700 3.740 3.700 3.740 1,400 +0.07(+1.77%)
Jun 17, 2004 3.725 3.725 3.675 3.675 6,000 -0.08(-2.00%)
Jun 16, 2004 3.803 3.803 3.750 3.750 4,800 -0.05(-1.38%)
Jun 15, 2004 3.750 3.825 3.750 3.803 5,800 +0.05(+1.40%)
Jun 14, 2004 3.675 3.750 3.675 3.750 2,200 +0.05(+1.35%)
Jun 10, 2004 3.700 3.700 3.700 3.700 800 -0.02(-0.67%)
Jun 09, 2004 3.700 3.725 3.652 3.725 8,600 +0.06(+1.71%)
Jun 08, 2004 3.638 3.663 3.638 3.663 800 +0.05(+1.38%)
Jun 07, 2004 3.612 3.612 3.575 3.612 3,600 -0.06(-1.70%)
Jun 04, 2004 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Jun 03, 2004 3.700 3.700 3.675 3.675 600 -0.05(-1.28%)
Jun 02, 2004 3.723 3.723 3.723 3.723 600 +0.00(+0.00%)
Jun 01, 2004 3.700 3.723 3.700 3.723 7,000 +0.02(+0.61%)
May 28, 2004 3.663 3.700 3.640 3.700 3,000 +0.01(+0.34%)
May 27, 2004 3.663 3.688 3.625 3.688 70,800 +0.00(+0.00%)
May 26, 2004 3.700 3.700 3.663 3.688 2,600 +0.00(+0.00%)
May 25, 2004 3.625 3.688 3.625 3.688 5,800 +0.04(+1.03%)
May 24, 2004 3.650 3.650 3.650 3.650 600 -0.04(-1.02%)
May 21, 2004 3.663 3.688 3.660 3.688 6,400 +0.05(+1.37%)
May 20, 2004 3.625 3.675 3.625 3.638 7,800 -0.01(-0.34%)
May 19, 2004 3.650 3.650 3.625 3.650 3,200 -0.01(-0.34%)
May 18, 2004 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
May 17, 2004 3.623 3.663 3.623 3.663 15,600 +0.04(+1.10%)
May 14, 2004 3.562 3.623 3.562 3.623 2,000 +0.07(+2.04%)
May 13, 2004 3.600 3.600 3.550 3.550 1,800 -0.08(-2.07%)
May 12, 2004 3.538 3.625 3.538 3.625 7,200 +0.06(+1.75%)
May 11, 2004 3.513 3.562 3.513 3.562 1,400 +0.08(+2.15%)
May 10, 2004 3.525 3.562 3.475 3.487 12,200 -0.05(-1.48%)
May 07, 2004 3.612 3.612 3.540 3.540 3,000 -0.10(-2.68%)
May 06, 2004 3.640 3.640 3.638 3.638 600 -0.02(-0.68%)
May 05, 2004 3.688 3.688 3.663 3.663 1,800 -0.04(-1.15%)
May 04, 2004 3.705 3.705 3.705 3.705 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.