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 (%)
Feb 29, 2016	45.48	47.94	45.09	47.02	32,250	+1.73(+3.82%)
Feb 26, 2016	46.00	47.63	44.68	45.29	15,108	-0.67(-1.46%)
Feb 25, 2016	45.41	46.30	45.30	45.96	7,995	+0.26(+0.57%)
Feb 24, 2016	43.98	46.09	43.98	45.70	41,419	+1.50(+3.39%)
Feb 23, 2016	47.20	47.53	44.01	44.20	39,035	-3.27(-6.89%)
Feb 22, 2016	48.50	49.35	47.24	47.47	24,058	-0.73(-1.51%)
Feb 19, 2016	48.33	48.58	48.06	48.20	22,568	-0.44(-0.90%)
Feb 18, 2016	48.72	49.00	48.32	48.64	13,826	-0.37(-0.75%)
Feb 17, 2016	49.53	49.72	48.43	49.01	32,709	-0.61(-1.23%)
Feb 16, 2016	49.36	49.82	48.86	49.62	31,555	+0.47(+0.96%)
Feb 12, 2016	48.90	49.15	49.15	49.15	38,300	+0.41(+0.84%)
Feb 11, 2016	48.23	49.96	48.14	48.74	32,057	-0.06(-0.12%)
Feb 10, 2016	49.70	49.95	48.63	48.80	18,272	-0.45(-0.91%)
Feb 09, 2016	48.88	50.04	48.88	49.25	16,300	-0.13(-0.26%)
Feb 08, 2016	50.02	50.10	48.41	49.38	45,485	-0.89(-1.77%)
Feb 05, 2016	50.87	50.87	50.17	50.27	32,525	-0.42(-0.83%)
Feb 04, 2016	50.40	50.79	50.28	50.69	85,456	+0.29(+0.58%)
Feb 03, 2016	48.90	50.87	48.90	50.40	93,087	+1.74(+3.58%)
Feb 02, 2016	47.69	49.00	47.69	48.66	44,655	+0.54(+1.12%)

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.