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 (%)
May 31, 2007 7.287 7.325 7.149 7.272 38,400 +0.20(+2.79%)
May 30, 2007 6.725 7.210 6.685 7.075 160,400 +0.33(+4.89%)
May 29, 2007 6.652 6.787 6.652 6.745 7,000 +0.03(+0.48%)
May 25, 2007 6.678 6.713 6.638 6.713 3,800 +0.00(+0.04%)
May 24, 2007 6.720 6.747 6.670 6.710 5,600 -0.06(-0.89%)
May 23, 2007 6.675 6.808 6.625 6.770 9,000 +0.11(+1.69%)
May 22, 2007 6.625 6.702 6.537 6.657 7,600 -0.02(-0.30%)
May 21, 2007 6.713 6.713 6.475 6.678 15,600 -0.04(-0.63%)
May 18, 2007 6.883 6.883 6.720 6.720 2,400 -0.10(-1.54%)
May 17, 2007 6.812 6.875 6.800 6.825 17,400 +0.00(+0.04%)
May 16, 2007 6.963 6.965 6.662 6.822 62,000 -0.19(-2.67%)
May 15, 2007 6.912 7.018 6.815 7.010 6,200 +0.06(+0.86%)
May 14, 2007 7.075 7.075 6.950 6.950 2,460 -0.10(-1.42%)
May 11, 2007 6.830 7.088 6.830 7.050 4,600 +0.20(+2.96%)
May 10, 2007 6.822 6.875 6.810 6.848 13,000 -0.02(-0.33%)
May 09, 2007 6.875 6.878 6.812 6.870 9,600 -0.04(-0.61%)
May 08, 2007 6.905 6.938 6.905 6.912 1,200 -0.03(-0.36%)
May 07, 2007 6.850 6.938 6.795 6.938 31,400 +0.05(+0.73%)
May 04, 2007 6.930 6.950 6.820 6.888 13,600 -0.08(-1.08%)
May 03, 2007 6.910 7.000 6.838 6.963 10,200 +0.09(+1.27%)
May 02, 2007 6.825 7.050 6.803 6.875 24,400 +0.06(+0.88%)
May 01, 2007 7.090 7.138 6.812 6.815 22,800 -0.27(-3.88%)
Apr 30, 2007 7.162 7.250 6.250 7.090 68,800 -0.02(-0.21%)
Apr 27, 2007 7.138 7.275 7.100 7.105 14,800 -0.01(-0.18%)
Apr 26, 2007 6.970 7.125 6.970 7.117 8,600 +0.17(+2.37%)
Apr 25, 2007 6.850 6.962 6.800 6.952 19,600 +0.04(+0.58%)
Apr 24, 2007 7.178 7.178 6.830 6.912 20,800 -0.24(-3.33%)
Apr 23, 2007 7.250 7.287 7.150 7.150 20,000 -0.07(-1.03%)
Apr 20, 2007 7.395 7.425 7.192 7.225 20,400 -0.17(-2.27%)
Apr 19, 2007 7.470 7.470 6.978 7.393 36,400 -0.09(-1.17%)
Apr 18, 2007 7.223 7.480 7.138 7.480 42,200 +0.26(+3.57%)
Apr 17, 2007 6.785 7.223 6.785 7.223 79,200 +0.48(+7.04%)
Apr 16, 2007 6.250 6.747 6.250 6.747 57,000 +0.52(+8.44%)
Apr 13, 2007 6.353 6.353 6.061 6.223 62,200 -0.16(-2.43%)
Apr 12, 2007 6.638 6.638 6.378 6.378 25,200 -0.25(-3.77%)
Apr 11, 2007 6.838 6.885 6.600 6.628 53,000 -0.25(-3.60%)
Apr 10, 2007 6.775 6.950 6.775 6.875 58,000 +0.15(+2.23%)
Apr 09, 2007 8.025 8.536 6.625 6.725 326,600 -1.30(-16.20%)
Apr 05, 2007 8.000 8.025 8.000 8.025 5,000 +0.02(+0.28%)
Apr 04, 2007 8.085 8.088 8.000 8.002 4,800 -0.11(-1.36%)
Apr 03, 2007 8.207 8.223 8.002 8.113 35,400 -0.07(-0.83%)
Apr 02, 2007 8.127 8.185 8.045 8.180 25,600 +0.05(+0.65%)
Mar 30, 2007 8.175 8.180 7.875 8.127 21,400 -0.10(-1.19%)
Mar 29, 2007 8.568 8.568 7.795 8.225 14,800 -0.34(-3.97%)
Mar 28, 2007 8.650 8.688 8.565 8.565 3,800 -0.13(-1.52%)
Mar 27, 2007 8.713 8.738 8.640 8.697 1,800 +0.01(+0.09%)
Mar 26, 2007 8.713 8.761 8.675 8.690 10,000 -0.06(-0.69%)
Mar 23, 2007 8.425 8.750 8.355 8.750 32,600 +0.30(+3.58%)
Mar 22, 2007 8.500 8.500 8.415 8.447 9,200 -0.05(-0.62%)
Mar 21, 2007 8.488 8.500 8.447 8.500 37,000 +0.01(+0.12%)
Mar 20, 2007 8.498 8.498 8.215 8.490 12,600 +0.00(+0.03%)
Mar 19, 2007 8.425 8.527 8.422 8.488 28,800 +0.06(+0.74%)
Mar 16, 2007 8.387 8.428 8.300 8.425 30,000 +0.03(+0.33%)
Mar 15, 2007 8.113 8.398 8.113 8.398 21,400 +0.26(+3.17%)
Mar 14, 2007 7.875 8.140 7.838 8.140 32,000 +0.26(+3.36%)
Mar 13, 2007 7.827 7.938 7.760 7.875 16,600 +0.05(+0.61%)
Mar 12, 2007 7.805 7.925 7.775 7.827 32,600 +0.01(+0.06%)
Mar 09, 2007 7.730 7.867 7.680 7.822 24,800 +0.11(+1.39%)
Mar 08, 2007 7.500 7.808 7.500 7.715 37,600 +0.39(+5.32%)
Mar 07, 2007 7.150 7.338 7.150 7.325 91,600 +0.20(+2.84%)
Mar 06, 2007 7.080 7.237 7.080 7.122 49,400 +0.05(+0.67%)
Mar 05, 2007 7.175 7.175 6.969 7.075 58,200 -0.05(-0.70%)
Mar 02, 2007 6.960 7.330 6.960 7.125 27,800 +0.12(+1.64%)
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.