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, 2004 4.075 4.075 4.075 4.075 600 +0.01(+0.31%)
Sep 29, 2004 4.062 4.075 4.058 4.062 9,400 -0.01(-0.31%)
Sep 28, 2004 4.025 4.075 4.025 4.075 3,200 +0.09(+2.19%)
Sep 27, 2004 3.987 3.987 3.987 3.987 800 +0.00(+0.00%)
Sep 24, 2004 3.987 3.987 3.987 3.987 1,000 +0.00(+0.00%)
Sep 23, 2004 3.987 3.987 3.987 3.987 10,000 +0.00(+0.00%)
Sep 22, 2004 4.000 4.013 3.950 3.987 9,800 -0.00(-0.06%)
Sep 21, 2004 4.013 4.013 3.990 3.990 9,200 -0.06(-1.48%)
Sep 20, 2004 4.062 4.062 4.050 4.050 1,800 -0.04(-0.92%)
Sep 17, 2004 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Sep 16, 2004 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Sep 15, 2004 4.150 4.150 4.088 4.088 4,600 -0.04(-0.91%)
Sep 14, 2004 4.150 4.150 4.125 4.125 600 -0.05(-1.20%)
Sep 13, 2004 4.175 4.175 4.175 4.175 0 +0.00(+0.00%)
Sep 10, 2004 4.175 4.175 4.175 4.175 200 -0.03(-0.60%)
Sep 09, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 08, 2004 4.125 4.200 4.125 4.200 3,000 +0.09(+2.31%)
Sep 07, 2004 4.143 4.143 4.105 4.105 1,600 -0.06(-1.50%)
Sep 03, 2004 4.165 4.210 4.165 4.168 3,000 -0.02(-0.54%)
Sep 02, 2004 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 01, 2004 4.165 4.190 4.165 4.190 1,000 +0.04(+1.02%)
Aug 31, 2004 4.125 4.147 4.100 4.147 2,200 -0.00(-0.06%)
Aug 30, 2004 4.147 4.195 4.147 4.150 2,800 +0.00(+0.06%)
Aug 27, 2004 4.125 4.147 4.125 4.147 1,000 +0.05(+1.16%)
Aug 26, 2004 4.150 4.150 4.100 4.100 3,400 -0.08(-1.80%)
Aug 25, 2004 4.175 4.175 4.125 4.175 1,800 +0.02(+0.60%)
Aug 24, 2004 4.125 4.150 4.088 4.150 6,600 +0.00(+0.00%)
Aug 23, 2004 4.112 4.150 4.088 4.150 3,800 +0.05(+1.22%)
Aug 20, 2004 4.075 4.100 4.075 4.100 800 +0.05(+1.23%)
Aug 19, 2004 4.088 4.088 4.037 4.050 3,600 -0.01(-0.31%)
Aug 18, 2004 4.138 4.138 4.062 4.062 4,200 -0.05(-1.22%)
Aug 17, 2004 4.125 4.138 4.100 4.112 4,000 +0.01(+0.30%)
Aug 16, 2004 4.053 4.100 4.053 4.100 1,000 +0.07(+1.80%)
Aug 13, 2004 4.025 4.037 4.025 4.027 3,200 +0.00(+0.06%)
Aug 12, 2004 4.000 4.025 4.000 4.025 2,600 +0.05(+1.26%)
Aug 11, 2004 3.850 3.987 3.850 3.975 5,800 +0.11(+2.91%)
Aug 10, 2004 3.850 3.900 3.850 3.862 2,000 +0.04(+1.05%)
Aug 09, 2004 3.712 3.862 3.712 3.822 5,400 +0.13(+3.66%)
Aug 06, 2004 3.688 3.688 3.688 3.688 600 -0.01(-0.27%)
Aug 05, 2004 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Aug 04, 2004 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Aug 03, 2004 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Aug 02, 2004 3.675 3.697 3.675 3.697 3,800 +0.01(+0.27%)
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%)
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.