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 (%)
Nov 30, 2009	11.35	11.35	10.65	10.66	50,263	-0.62(-5.50%)
Nov 27, 2009	11.15	11.40	11.15	11.28	5,712	-0.15(-1.31%)
Nov 25, 2009	11.48	11.50	11.30	11.43	7,165	-0.07(-0.61%)
Nov 24, 2009	11.60	11.62	11.41	11.50	25,690	-0.09(-0.78%)
Nov 23, 2009	11.67	11.90	11.59	11.59	23,821	+0.00(+0.00%)
Nov 20, 2009	11.59	11.76	11.50	11.59	16,274	+0.01(+0.09%)
Nov 19, 2009	11.94	11.98	11.58	11.58	17,834	-0.37(-3.10%)
Nov 18, 2009	12.09	12.16	11.95	11.95	5,482	-0.13(-1.08%)
Nov 17, 2009	12.26	12.26	11.88	12.08	13,391	-0.22(-1.79%)
Nov 16, 2009	12.34	12.34	12.25	12.30	12,969	+0.03(+0.24%)
Nov 13, 2009	12.26	12.27	12.23	12.27	5,279	+0.01(+0.08%)
Nov 12, 2009	12.31	12.31	12.25	12.26	7,036	-0.02(-0.16%)
Nov 11, 2009	12.30	12.30	12.10	12.28	6,242	+0.08(+0.66%)
Nov 10, 2009	12.36	12.43	12.20	12.20	4,650	-0.25(-2.01%)
Nov 09, 2009	12.35	12.47	12.33	12.45	5,568	+0.20(+1.63%)
Nov 06, 2009	12.47	12.47	12.25	12.25	7,581	-0.30(-2.39%)
Nov 05, 2009	12.26	12.58	12.25	12.55	8,441	+0.35(+2.87%)
Nov 04, 2009	12.18	12.57	12.10	12.20	9,026	+0.08(+0.66%)
Nov 03, 2009	11.93	12.12	11.70	12.12	14,629	+0.18(+1.51%)

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.