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 (%)
Dec 31, 2012	18.13	18.87	17.91	18.85	12,385	+0.49(+2.67%)
Dec 28, 2012	18.02	18.50	18.02	18.36	4,090	+0.24(+1.32%)
Dec 27, 2012	18.13	18.37	17.50	18.12	8,808	-0.28(-1.52%)
Dec 26, 2012	18.25	18.50	18.25	18.40	7,365	-0.07(-0.38%)
Dec 24, 2012	19.15	19.23	18.47	18.47	6,434	-0.48(-2.53%)
Dec 21, 2012	19.50	19.50	17.50	18.95	32,699	-0.55(-2.82%)
Dec 20, 2012	18.78	19.50	18.58	19.50	32,074	+0.74(+3.94%)
Dec 19, 2012	18.74	18.80	18.33	18.76	5,462	+0.01(+0.05%)
Dec 18, 2012	18.75	18.75	18.16	18.75	5,440	+0.00(+0.00%)
Dec 17, 2012	18.47	18.75	18.08	18.75	4,364	+0.42(+2.29%)
Dec 14, 2012	18.15	18.33	17.99	18.33	5,320	-0.06(-0.33%)
Dec 13, 2012	18.40	18.40	18.16	18.39	3,696	-0.01(-0.05%)
Dec 12, 2012	18.52	18.70	18.21	18.40	3,450	-0.05(-0.27%)
Dec 11, 2012	18.58	18.72	18.22	18.45	10,104	+0.13(+0.71%)
Dec 10, 2012	18.18	18.44	17.68	18.32	2,875	+0.01(+0.05%)
Dec 07, 2012	18.49	18.52	18.25	18.31	2,738	+0.07(+0.38%)
Dec 06, 2012	18.90	18.91	18.00	18.24	9,980	-0.51(-2.72%)
Dec 05, 2012	18.25	18.95	18.25	18.75	22,145	+0.70(+3.88%)

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.