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 (%)
Jun 30, 2005 3.525 3.525 3.500 3.500 600 +0.00(+0.00%)
Jun 29, 2005 3.522 3.522 3.500 3.500 800 +0.00(+0.00%)
Jun 28, 2005 3.450 3.525 3.450 3.500 35,400 +0.05(+1.45%)
Jun 27, 2005 3.450 3.450 3.450 3.450 600 -0.01(-0.29%)
Jun 24, 2005 3.460 3.460 3.460 3.460 200 -0.01(-0.36%)
Jun 23, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 22, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 21, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 20, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 17, 2005 3.425 3.473 3.425 3.473 2,800 +0.02(+0.65%)
Jun 16, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 15, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 14, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 13, 2005 3.487 3.487 3.450 3.450 30,000 -0.04(-1.08%)
Jun 10, 2005 3.487 3.500 3.487 3.487 8,200 -0.01(-0.21%)
Jun 09, 2005 3.500 3.500 3.495 3.495 600 +0.00(+0.14%)
Jun 08, 2005 3.490 3.490 3.490 3.490 200 +0.00(+0.07%)
Jun 07, 2005 3.490 3.490 3.487 3.487 5,000 -0.01(-0.36%)
Jun 06, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 03, 2005 3.502 3.502 3.500 3.500 21,400 -0.01(-0.36%)
Jun 02, 2005 3.513 3.513 3.513 3.513 600 +0.01(+0.36%)
Jun 01, 2005 3.500 3.500 3.500 3.500 2,200 -0.02(-0.57%)
May 31, 2005 3.500 3.520 3.450 3.520 10,800 -0.00(-0.07%)
May 27, 2005 3.500 3.522 3.500 3.522 1,000 +0.02(+0.64%)
May 26, 2005 3.500 3.500 3.500 3.500 5,000 -0.00(-0.01%)
May 25, 2005 3.513 3.513 3.500 3.500 7,400 -0.02(-0.70%)
May 24, 2005 3.513 3.525 3.500 3.525 5,600 +0.04(+1.08%)
May 23, 2005 3.525 3.550 3.487 3.487 7,200 -0.01(-0.36%)
May 20, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 19, 2005 3.505 3.505 3.500 3.500 10,400 -0.01(-0.36%)
May 18, 2005 3.550 3.550 3.506 3.513 3,600 -0.02(-0.48%)
May 17, 2005 3.520 3.530 3.520 3.530 800 +0.02(+0.63%)
May 16, 2005 3.490 3.507 3.490 3.507 16,000 +0.03(+0.79%)
May 13, 2005 3.480 3.480 3.480 3.480 200 +0.00(+0.07%)
May 12, 2005 3.478 3.478 3.478 3.478 200 -0.01(-0.29%)
May 11, 2005 3.487 3.487 3.487 3.487 4,200 +0.00(+0.00%)
May 10, 2005 3.475 3.487 3.475 3.487 1,000 +0.01(+0.36%)
May 09, 2005 3.475 3.475 3.475 3.475 3,600 -0.02(-0.71%)
May 06, 2005 3.467 3.500 3.467 3.500 9,600 +0.04(+1.08%)
May 05, 2005 3.413 3.462 3.413 3.462 3,600 +0.04(+1.32%)
May 04, 2005 3.417 3.417 3.417 3.417 3,000 -0.00(-0.15%)
May 03, 2005 3.413 3.425 3.413 3.422 22,200 +0.01(+0.29%)
May 02, 2005 3.385 3.413 3.385 3.413 5,600 +0.04(+1.04%)
Apr 29, 2005 3.413 3.415 3.375 3.377 18,200 -0.04(-1.03%)
Apr 28, 2005 3.390 3.413 3.390 3.413 6,400 +0.02(+0.66%)
Apr 27, 2005 3.388 3.390 3.388 3.390 2,800 +0.00(+0.07%)
Apr 26, 2005 3.388 3.388 3.380 3.388 2,000 +0.00(+0.00%)
Apr 25, 2005 3.375 3.413 3.375 3.388 21,000 +0.02(+0.52%)
Apr 22, 2005 3.345 3.375 3.345 3.370 14,600 +0.03(+0.90%)
Apr 21, 2005 3.337 3.340 3.337 3.340 3,200 +0.03(+0.83%)
Apr 20, 2005 3.300 3.335 3.300 3.312 6,000 +0.02(+0.45%)
Apr 19, 2005 3.263 3.297 3.263 3.297 11,600 +0.02(+0.69%)
Apr 18, 2005 3.288 3.288 3.250 3.275 4,200 -0.02(-0.76%)
Apr 15, 2005 3.300 3.322 3.300 3.300 5,800 -0.01(-0.30%)
Apr 14, 2005 3.275 3.312 3.275 3.310 9,000 +0.06(+1.77%)
Apr 13, 2005 3.362 3.462 3.250 3.252 24,600 -0.11(-3.27%)
Apr 12, 2005 3.250 3.388 3.125 3.362 116,800 +0.09(+2.67%)
Apr 11, 2005 3.925 3.925 3.250 3.275 81,600 -0.62(-15.97%)
Apr 08, 2005 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Apr 07, 2005 3.897 3.897 3.897 3.897 1,200 +0.01(+0.26%)
Apr 06, 2005 3.888 3.888 3.888 3.888 200 -0.01(-0.38%)
Apr 05, 2005 3.928 3.928 3.902 3.902 2,000 -0.03(-0.64%)
Apr 04, 2005 3.908 3.928 3.908 3.928 400 -0.00(-0.13%)
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.