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 (%)
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%)
Jan 03, 2007 6.312 6.375 6.253 6.360 11,600 +0.01(+0.20%)
Dec 29, 2006 6.390 6.404 6.348 6.348 2,600 -0.08(-1.21%)
Dec 28, 2006 6.500 6.500 6.353 6.425 4,400 -0.08(-1.15%)
Dec 27, 2006 6.438 6.565 6.438 6.500 7,000 +0.08(+1.25%)
Dec 26, 2006 6.500 6.500 6.277 6.420 25,600 -0.08(-1.23%)
Dec 22, 2006 6.418 6.500 6.418 6.500 4,200 +0.03(+0.50%)
Dec 21, 2006 6.513 6.513 6.435 6.468 5,400 -0.03(-0.42%)
Dec 20, 2006 6.425 6.500 6.425 6.495 1,200 +0.11(+1.68%)
Dec 19, 2006 6.370 6.525 6.350 6.388 10,200 +0.05(+0.79%)
Dec 18, 2006 6.237 6.338 6.213 6.338 15,800 +0.13(+2.05%)
Dec 15, 2006 6.188 6.242 6.188 6.210 2,800 +0.07(+1.14%)
Dec 14, 2006 6.190 6.197 6.138 6.140 7,400 -0.06(-0.97%)
Dec 13, 2006 6.250 6.250 6.150 6.200 12,800 -0.02(-0.28%)
Dec 12, 2006 6.100 6.218 6.077 6.218 3,000 +0.08(+1.30%)
Dec 11, 2006 5.938 6.145 5.938 6.138 4,200 +0.18(+2.98%)
Dec 08, 2006 5.950 6.010 5.897 5.960 4,600 -0.07(-1.20%)
Dec 07, 2006 5.997 6.060 5.900 6.032 16,600 +0.08(+1.34%)
Dec 06, 2006 6.000 6.000 5.952 5.952 5,000 -0.03(-0.58%)
Dec 05, 2006 5.987 5.987 5.985 5.987 1,800 +0.05(+0.88%)
Dec 04, 2006 5.737 5.997 5.713 5.935 17,200 +0.19(+3.26%)
Dec 01, 2006 5.713 5.747 5.675 5.747 8,200 +0.01(+0.22%)
Nov 30, 2006 5.735 5.735 5.450 5.735 11,000 +0.00(+0.00%)
Nov 29, 2006 5.450 5.735 5.450 5.735 11,000 +0.31(+5.71%)
Nov 28, 2006 5.250 5.425 5.250 5.425 4,600 +0.17(+3.28%)
Nov 27, 2006 5.325 5.325 5.253 5.253 1,600 -0.09(-1.68%)
Nov 24, 2006 5.342 5.342 5.342 5.342 200 +0.00(+0.09%)
Nov 22, 2006 5.375 5.375 5.338 5.338 3,800 -0.06(-1.07%)
Nov 21, 2006 5.362 5.485 5.362 5.395 12,000 +0.03(+0.61%)
Nov 20, 2006 5.375 5.375 5.325 5.362 2,200 +0.04(+0.70%)
Nov 17, 2006 5.327 5.327 5.325 5.325 2,000 -0.02(-0.47%)
Nov 16, 2006 5.275 5.378 5.275 5.350 8,800 +0.09(+1.76%)
Nov 15, 2006 5.160 5.300 5.160 5.258 8,200 +0.11(+2.09%)
Nov 14, 2006 5.157 5.162 5.133 5.150 6,200 +0.06(+1.08%)
Nov 13, 2006 5.125 5.125 5.093 5.095 3,600 -0.03(-0.59%)
Nov 10, 2006 5.000 5.497 5.000 5.125 27,400 +0.11(+2.24%)
Nov 09, 2006 5.050 5.055 4.938 5.013 5,400 -0.05(-0.99%)
Nov 08, 2006 5.188 5.192 5.005 5.062 11,600 -0.16(-3.11%)
Nov 07, 2006 5.287 5.287 5.216 5.225 6,800 -0.10(-1.88%)
Nov 06, 2006 5.463 5.500 5.322 5.325 6,800 -0.11(-2.02%)
Nov 03, 2006 5.588 5.635 5.435 5.435 7,800 -0.11(-1.98%)
Nov 02, 2006 5.450 5.562 5.450 5.545 6,400 +0.04(+0.82%)
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.