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, 2018	99.91	100.55	96.62	100.05	35,400	+1.13(+1.14%)
Dec 28, 2018	96.46	99.48	95.62	98.92	17,400	+1.57(+1.61%)
Dec 27, 2018	96.93	99.50	95.41	97.35	15,285	-1.43(-1.45%)
Dec 26, 2018	90.74	99.05	90.74	98.78	22,687	+8.78(+9.76%)
Dec 24, 2018	92.83	95.44	90.00	90.00	10,900	-3.48(-3.72%)
Dec 21, 2018	96.01	96.50	93.48	93.48	41,700	-3.69(-3.80%)
Dec 20, 2018	97.24	98.78	93.87	97.17	18,866	-0.55(-0.56%)
Dec 19, 2018	96.43	99.67	96.43	97.72	9,089	-0.38(-0.39%)
Dec 18, 2018	95.52	101.05	95.52	98.10	16,064	+2.40(+2.51%)
Dec 17, 2018	99.64	100.09	94.01	95.70	26,951	-4.28(-4.28%)
Dec 14, 2018	101.31	101.60	98.49	99.98	28,800	-2.53(-2.47%)
Dec 13, 2018	103.69	104.85	100.36	102.51	10,822	-0.39(-0.38%)
Dec 12, 2018	101.02	102.90	101.02	102.90	13,653	+3.23(+3.24%)
Dec 11, 2018	102.81	103.80	99.00	99.67	13,544	-2.85(-2.78%)
Dec 10, 2018	100.32	102.99	96.56	102.52	18,849	+2.07(+2.06%)
Dec 07, 2018	105.47	108.22	100.21	100.45	19,000	-5.28(-4.99%)
Dec 06, 2018	107.05	108.40	104.14	105.73	12,639	-3.01(-2.77%)
Dec 04, 2018	114.39	114.39	108.72	108.74	14,500	-5.65(-4.94%)

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.