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 (%)
Apr 29, 2005 3.413 3.415 3.375 3.377 18,200 -0.04(-1.03%)
Apr 28, 2005 3.390 3.413 3.390 3.413 6,400 +0.02(+0.66%)
Apr 27, 2005 3.388 3.390 3.388 3.390 2,800 +0.00(+0.07%)
Apr 26, 2005 3.388 3.388 3.380 3.388 2,000 +0.00(+0.00%)
Apr 25, 2005 3.375 3.413 3.375 3.388 21,000 +0.02(+0.52%)
Apr 22, 2005 3.345 3.375 3.345 3.370 14,600 +0.03(+0.90%)
Apr 21, 2005 3.337 3.340 3.337 3.340 3,200 +0.03(+0.83%)
Apr 20, 2005 3.300 3.335 3.300 3.312 6,000 +0.02(+0.45%)
Apr 19, 2005 3.263 3.297 3.263 3.297 11,600 +0.02(+0.69%)
Apr 18, 2005 3.288 3.288 3.250 3.275 4,200 -0.02(-0.76%)
Apr 15, 2005 3.300 3.322 3.300 3.300 5,800 -0.01(-0.30%)
Apr 14, 2005 3.275 3.312 3.275 3.310 9,000 +0.06(+1.77%)
Apr 13, 2005 3.362 3.462 3.250 3.252 24,600 -0.11(-3.27%)
Apr 12, 2005 3.250 3.388 3.125 3.362 116,800 +0.09(+2.67%)
Apr 11, 2005 3.925 3.925 3.250 3.275 81,600 -0.62(-15.97%)
Apr 08, 2005 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Apr 07, 2005 3.897 3.897 3.897 3.897 1,200 +0.01(+0.26%)
Apr 06, 2005 3.888 3.888 3.888 3.888 200 -0.01(-0.38%)
Apr 05, 2005 3.928 3.928 3.902 3.902 2,000 -0.03(-0.64%)
Apr 04, 2005 3.908 3.928 3.908 3.928 400 -0.00(-0.13%)
Apr 01, 2005 3.917 3.933 3.917 3.933 1,200 +0.03(+0.83%)
Mar 31, 2005 3.938 3.938 3.900 3.900 3,200 -0.06(-1.58%)
Mar 30, 2005 3.995 3.995 3.962 3.962 1,800 -0.04(-1.00%)
Mar 29, 2005 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Mar 28, 2005 4.075 4.075 3.975 4.003 6,800 -0.10(-2.44%)
Mar 24, 2005 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Mar 23, 2005 4.103 4.103 4.103 4.103 1,000 +0.01(+0.31%)
Mar 22, 2005 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Mar 21, 2005 4.090 4.090 4.090 4.090 600 -0.02(-0.49%)
Mar 18, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 17, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 16, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 15, 2005 4.090 4.110 4.090 4.110 3,600 +0.01(+0.24%)
Mar 14, 2005 4.062 4.100 4.062 4.100 3,200 +0.04(+1.11%)
Mar 11, 2005 4.050 4.055 4.050 4.055 5,200 -0.01(-0.18%)
Mar 10, 2005 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Mar 09, 2005 4.062 4.062 4.062 4.062 2,000 +0.06(+1.40%)
Mar 08, 2005 4.000 4.006 4.000 4.006 10,400 +0.02(+0.54%)
Mar 07, 2005 3.950 3.985 3.950 3.985 3,400 +0.06(+1.53%)
Mar 04, 2005 3.925 3.925 3.925 3.925 200 +0.00(+0.00%)
Mar 03, 2005 3.900 3.925 3.900 3.925 6,000 +0.02(+0.58%)
Mar 02, 2005 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Mar 01, 2005 3.928 3.930 3.882 3.902 4,200 -0.02(-0.57%)
Feb 28, 2005 3.910 3.928 3.902 3.925 1,800 -0.01(-0.25%)
Feb 25, 2005 3.930 3.935 3.930 3.935 600 +0.02(+0.58%)
Feb 24, 2005 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Feb 23, 2005 3.913 3.913 3.913 3.913 400 +0.01(+0.32%)
Feb 22, 2005 3.987 3.987 3.900 3.900 3,200 -0.09(-2.19%)
Feb 18, 2005 3.987 3.987 3.987 3.987 1,600 -0.03(-0.62%)
Feb 17, 2005 4.037 4.037 4.013 4.013 2,000 -0.02(-0.62%)
Feb 16, 2005 4.147 4.147 4.037 4.037 7,400 -0.14(-3.24%)
Feb 15, 2005 4.173 4.173 4.173 4.173 600 -0.02(-0.60%)
Feb 14, 2005 4.175 4.197 4.175 4.197 1,400 -0.01(-0.24%)
Feb 11, 2005 4.228 4.250 4.207 4.207 8,000 -0.00(-0.06%)
Feb 10, 2005 4.210 4.210 4.210 4.210 400 +0.00(+0.06%)
Feb 09, 2005 4.197 4.207 4.117 4.207 18,600 +0.00(+0.06%)
Feb 08, 2005 4.260 4.260 4.205 4.205 8,000 -0.05(-1.12%)
Feb 07, 2005 4.312 4.312 4.253 4.253 3,800 -0.06(-1.39%)
Feb 04, 2005 4.025 4.378 4.025 4.312 17,400 +0.27(+6.75%)
Feb 03, 2005 3.995 4.040 3.995 4.040 10,000 +0.05(+1.25%)
Feb 02, 2005 4.000 4.000 3.987 3.990 2,400 -0.02(-0.56%)
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.