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 (%)
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%)
May 03, 2004 3.705 3.705 3.705 3.705 200 -0.02(-0.54%)
Apr 30, 2004 3.725 3.725 3.725 3.725 200 -0.02(-0.67%)
Apr 29, 2004 3.750 3.750 3.750 3.750 4,200 +0.02(+0.67%)
Apr 28, 2004 3.725 3.725 3.725 3.725 2,000 -0.02(-0.67%)
Apr 27, 2004 3.737 3.750 3.737 3.750 23,600 +0.04(+1.01%)
Apr 26, 2004 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Apr 23, 2004 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Apr 22, 2004 3.712 3.712 3.712 3.712 800 +0.02(+0.68%)
Apr 21, 2004 3.703 3.703 3.655 3.688 28,200 -0.08(-2.06%)
Apr 20, 2004 3.765 3.775 3.765 3.765 3,200 -0.02(-0.59%)
Apr 19, 2004 3.788 3.812 3.763 3.788 10,400 +0.01(+0.33%)
Apr 16, 2004 3.725 3.775 3.715 3.775 6,200 +0.06(+1.62%)
Apr 15, 2004 3.800 3.822 3.625 3.715 31,400 -0.04(-1.00%)
Apr 14, 2004 3.663 3.825 3.663 3.752 28,600 +0.13(+3.52%)
Apr 13, 2004 3.502 3.750 3.502 3.625 22,000 +0.11(+3.20%)
Apr 12, 2004 3.513 3.513 3.513 3.513 200 +0.01(+0.36%)
Apr 08, 2004 3.500 3.500 3.500 3.500 1,400 -0.01(-0.36%)
Apr 07, 2004 3.507 3.513 3.500 3.513 4,200 +0.01(+0.36%)
Apr 06, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 05, 2004 3.498 3.500 3.498 3.500 7,400 +0.00(+0.14%)
Apr 02, 2004 3.462 3.495 3.453 3.495 6,800 +0.01(+0.29%)
Apr 01, 2004 3.453 3.485 3.450 3.485 1,400 +0.01(+0.29%)
Mar 31, 2004 3.450 3.475 3.450 3.475 3,000 +0.00(+0.00%)
Mar 30, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 29, 2004 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Mar 26, 2004 3.475 3.475 3.475 3.475 400 +0.02(+0.72%)
Mar 25, 2004 3.450 3.450 3.450 3.450 600 -0.01(-0.29%)
Mar 24, 2004 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Mar 23, 2004 3.485 3.485 3.460 3.460 1,200 -0.02(-0.72%)
Mar 22, 2004 3.485 3.487 3.450 3.485 5,400 +0.01(+0.29%)
Mar 19, 2004 3.482 3.485 3.475 3.475 800 +0.02(+0.65%)
Mar 18, 2004 3.453 3.453 3.453 3.453 800 -0.03(-0.86%)
Mar 17, 2004 3.453 3.482 3.453 3.482 600 +0.00(+0.00%)
Mar 16, 2004 3.485 3.485 3.458 3.482 1,400 -0.00(-0.14%)
Mar 15, 2004 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 12, 2004 3.487 3.487 3.487 3.487 200 +0.02(+0.72%)
Mar 11, 2004 3.450 3.475 3.440 3.462 6,800 -0.01(-0.36%)
Mar 10, 2004 3.473 3.475 3.440 3.475 4,000 +0.00(+0.14%)
Mar 09, 2004 3.475 3.482 3.462 3.470 6,200 +0.01(+0.22%)
Mar 08, 2004 3.438 3.462 3.438 3.462 1,400 -0.03(-0.93%)
Mar 05, 2004 3.462 3.495 3.450 3.495 3,000 +0.03(+0.87%)
Mar 04, 2004 3.465 3.465 3.465 3.465 200 -0.03(-0.86%)
Mar 03, 2004 3.495 3.495 3.495 3.495 400 +0.02(+0.58%)
Mar 02, 2004 3.470 3.475 3.470 3.475 4,600 +0.00(+0.14%)
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.