Indicators

Chase Corp (NY: CCF )

127.49 UNCHANGED

Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.750	7.952	7.728	7.900	30,000	+0.15(+1.94%)
Jan 30, 2007	7.585	7.875	7.237	7.750	76,000	+0.19(+2.51%)
Jan 29, 2007	8.268	8.285	7.125	7.560	217,000	-0.71(-8.56%)
Jan 26, 2007	8.090	8.268	8.025	8.268	54,000	+0.14(+1.75%)
Jan 25, 2007	8.312	8.312	7.925	8.125	76,200	+0.01(+0.15%)
Jan 24, 2007	7.888	8.125	7.819	8.113	93,600	+0.33(+4.17%)
Jan 23, 2007	7.525	8.000	7.500	7.787	136,400	+0.24(+3.18%)
Jan 22, 2007	7.150	7.720	7.150	7.548	166,400	+0.42(+5.93%)
Jan 19, 2007	7.185	7.185	7.050	7.125	35,600	-0.08(-1.18%)
Jan 18, 2007	7.450	7.450	7.175	7.210	37,600	-0.26(-3.51%)
Jan 17, 2007	7.550	7.600	7.375	7.473	26,400	-0.03(-0.37%)
Jan 16, 2007	7.275	8.075	7.275	7.500	124,800	+0.25(+3.48%)
Jan 12, 2007	6.270	7.312	6.247	7.247	210,400	+0.98(+15.65%)
Jan 11, 2007	6.266	6.266	6.266	6.266	0	+0.00(+0.00%)
Jan 10, 2007	6.253	6.310	6.250	6.266	1,800	-0.01(-0.21%)
Jan 09, 2007	6.200	6.325	6.200	6.280	3,000	+0.10(+1.54%)
Jan 08, 2007	6.225	6.225	6.103	6.185	8,800	-0.07(-1.04%)
Jan 05, 2007	6.375	6.382	6.162	6.250	4,200	-0.23(-3.55%)
Jan 04, 2007	6.350	6.515	6.350	6.480	2,200	+0.12(+1.89%)

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.