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 (%)
Mar 31, 2009 9.590 9.650 9.300 9.300 2,261 -0.45(-4.62%)
Mar 30, 2009 10.00 10.00 9.750 9.750 2,259 -0.49(-4.79%)
Mar 26, 2009 10.16 10.96 9.760 10.24 18,940 -0.19(-1.82%)
Mar 25, 2009 9.560 10.49 9.560 10.43 13,945 +0.78(+8.08%)
Mar 24, 2009 9.250 9.650 9.250 9.650 5,291 +0.65(+7.22%)
Mar 23, 2009 9.100 10.40 8.720 9.000 29,320 +0.04(+0.45%)
Mar 20, 2009 9.130 9.130 8.960 8.960 4,387 +0.04(+0.45%)
Mar 19, 2009 9.000 9.000 8.850 8.920 4,540 -0.07(-0.78%)
Mar 18, 2009 8.760 9.260 8.760 8.990 5,660 +0.08(+0.90%)
Mar 17, 2009 8.850 9.000 8.800 8.910 2,240 -0.07(-0.83%)
Mar 16, 2009 8.590 9.150 8.590 8.985 7,194 +0.32(+3.75%)
Mar 13, 2009 7.990 8.910 7.860 8.660 0 +0.86(+11.03%)
Mar 12, 2009 7.390 7.800 7.390 7.800 3,693 +0.55(+7.59%)
Mar 11, 2009 7.100 7.350 7.000 7.250 5,600 +0.05(+0.69%)
Mar 10, 2009 7.800 8.000 7.200 7.200 10,068 -0.41(-5.39%)
Mar 09, 2009 8.000 8.000 7.600 7.610 6,024 -0.15(-1.93%)
Mar 06, 2009 8.000 8.000 7.600 7.760 0 -0.24(-3.00%)
Mar 05, 2009 8.180 8.180 8.000 8.000 3,300 -0.10(-1.23%)
Mar 04, 2009 8.470 8.470 7.850 8.100 15,351 -0.40(-4.71%)
Mar 02, 2009 9.120 9.120 8.500 8.500 6,811 -0.62(-6.80%)
Feb 27, 2009 9.650 10.24 9.000 9.120 0 -0.69(-7.03%)
Feb 26, 2009 9.780 9.950 9.780 9.810 17,778 -0.11(-1.11%)
Feb 25, 2009 9.800 9.920 9.775 9.920 1,460 +0.22(+2.27%)
Feb 24, 2009 9.590 9.830 9.590 9.700 12,540 +0.02(+0.21%)
Feb 23, 2009 9.840 9.900 9.540 9.680 2,200 -0.25(-2.52%)
Feb 20, 2009 9.550 9.930 9.410 9.930 0 +0.23(+2.37%)
Feb 19, 2009 9.760 9.850 9.664 9.700 4,104 -0.22(-2.20%)
Feb 18, 2009 10.04 10.17 9.800 9.918 12,773 -0.20(-1.99%)
Feb 17, 2009 10.33 10.33 10.10 10.12 8,105 -0.27(-2.61%)
Feb 13, 2009 10.39 10.39 10.15 10.39 0 +0.14(+1.36%)
Feb 12, 2009 10.70 10.70 10.25 10.25 3,869 -0.60(-5.53%)
Feb 11, 2009 10.65 10.85 10.55 10.85 5,247 +0.30(+2.84%)
Feb 10, 2009 10.43 10.68 10.40 10.55 3,600 +0.17(+1.64%)
Feb 09, 2009 10.41 10.41 10.30 10.38 2,894 +0.08(+0.78%)
Feb 06, 2009 10.31 10.34 10.10 10.30 0 +0.00(+0.00%)
Feb 05, 2009 10.35 10.61 10.10 10.30 7,739 -0.16(-1.53%)
Feb 04, 2009 10.74 10.74 10.42 10.46 1,765 -0.14(-1.32%)
Feb 03, 2009 10.73 10.81 10.60 10.60 1,580 -0.01(-0.09%)
Feb 02, 2009 10.85 10.85 10.56 10.61 4,948 -0.30(-2.75%)
Jan 30, 2009 10.94 11.00 10.80 10.91 0 -0.03(-0.27%)
Jan 29, 2009 10.89 11.02 10.80 10.94 2,635 -0.16(-1.44%)
Jan 28, 2009 10.90 11.17 10.75 11.10 4,368 +0.20(+1.83%)
Jan 27, 2009 10.60 10.98 10.60 10.90 5,955 +0.40(+3.81%)
Jan 26, 2009 10.24 10.65 10.10 10.50 2,924 +0.38(+3.75%)
Jan 23, 2009 9.790 10.23 9.740 10.12 0 +0.38(+3.92%)
Jan 22, 2009 9.540 9.740 9.529 9.738 6,623 +0.11(+1.12%)
Jan 21, 2009 9.240 9.630 9.230 9.630 5,748 +0.42(+4.50%)
Jan 20, 2009 9.680 9.680 9.000 9.215 10,630 -0.44(-4.51%)
Jan 16, 2009 10.10 10.10 9.650 9.650 0 -0.45(-4.46%)
Jan 15, 2009 11.15 11.24 9.800 10.10 14,754 -1.05(-9.42%)
Jan 14, 2009 11.46 11.46 10.75 11.15 9,878 -0.28(-2.45%)
Jan 13, 2009 11.25 11.65 11.25 11.43 7,358 +0.13(+1.15%)
Jan 12, 2009 11.91 11.91 11.30 11.30 8,758 -0.60(-5.04%)
Jan 09, 2009 12.80 12.90 11.49 11.90 44,584 -1.00(-7.75%)
Jan 08, 2009 14.34 14.36 12.84 12.90 24,060 -1.67(-11.46%)
Jan 07, 2009 14.19 14.60 13.65 14.57 16,515 +0.13(+0.90%)
Jan 06, 2009 11.55 14.52 11.55 14.44 40,670 +2.94(+25.57%)
Jan 05, 2009 11.60 11.62 11.30 11.50 10,589 +0.03(+0.26%)
Jan 02, 2009 11.51 11.51 11.23 11.47 0 +0.18(+1.59%)
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.