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 (%)
Jul 31, 2020 106.09 106.09 99.26 100.56 31,500 -7.17(-6.66%)
Jul 30, 2020 108.50 108.65 106.89 107.73 14,943 -2.54(-2.30%)
Jul 29, 2020 108.14 110.74 106.81 110.27 82,332 +3.76(+3.53%)
Jul 28, 2020 106.18 107.61 106.02 106.51 19,645 -1.00(-0.93%)
Jul 27, 2020 103.61 107.73 103.61 107.51 16,215 +3.66(+3.52%)
Jul 24, 2020 105.41 105.92 103.80 103.85 9,900 -0.99(-0.94%)
Jul 23, 2020 105.34 107.01 104.61 104.84 12,724 -1.53(-1.44%)
Jul 22, 2020 105.07 106.47 104.07 106.37 25,833 -0.20(-0.19%)
Jul 21, 2020 105.35 108.98 105.28 106.57 16,972 +1.75(+1.67%)
Jul 20, 2020 105.26 105.57 104.07 104.82 13,375 -1.38(-1.30%)
Jul 17, 2020 102.19 106.53 102.19 106.20 22,700 +2.50(+2.41%)
Jul 16, 2020 104.32 104.55 101.58 103.70 16,339 -1.18(-1.13%)
Jul 15, 2020 104.99 107.46 103.94 104.88 44,231 +1.91(+1.85%)
Jul 14, 2020 97.77 102.97 97.13 102.97 30,141 +4.62(+4.70%)
Jul 13, 2020 99.10 100.01 97.09 98.35 23,704 +0.50(+0.51%)
Jul 10, 2020 94.30 98.08 93.70 97.85 20,200 +4.35(+4.65%)
Jul 09, 2020 95.04 96.04 92.65 93.50 22,780 -2.76(-2.87%)
Jul 08, 2020 98.20 100.18 95.00 96.26 16,333 -2.16(-2.19%)
Jul 07, 2020 101.19 101.52 98.30 98.42 11,390 -3.32(-3.26%)
Jul 06, 2020 102.68 102.68 101.24 101.74 9,047 +0.93(+0.92%)
Jul 02, 2020 102.74 102.74 99.63 100.81 14,100 +0.65(+0.65%)
Jul 01, 2020 101.17 101.17 99.20 100.16 14,143 -2.34(-2.28%)
Jun 30, 2020 98.82 103.24 98.82 102.50 19,125 +1.40(+1.38%)
Jun 29, 2020 96.58 101.10 96.25 101.10 27,853 +6.79(+7.20%)
Jun 26, 2020 99.25 99.25 93.48 94.31 57,400 -6.25(-6.22%)
Jun 25, 2020 98.53 101.92 97.47 100.56 25,480 +1.26(+1.27%)
Jun 24, 2020 101.00 102.90 99.17 99.30 22,509 -2.89(-2.83%)
Jun 23, 2020 103.43 105.16 102.19 102.19 19,461 -1.19(-1.15%)
Jun 22, 2020 101.50 103.38 101.29 103.38 17,610 +0.18(+0.17%)
Jun 19, 2020 98.84 103.20 98.84 103.20 43,000 +2.96(+2.95%)
Jun 18, 2020 97.38 102.00 97.18 100.24 17,477 +1.21(+1.22%)
Jun 17, 2020 100.10 102.30 97.91 99.03 14,711 -3.14(-3.07%)
Jun 16, 2020 101.00 102.97 99.81 102.17 19,081 +2.91(+2.93%)
Jun 15, 2020 94.63 100.01 93.24 99.26 15,175 +3.45(+3.60%)
Jun 12, 2020 96.62 98.10 92.66 95.81 20,700 +2.02(+2.15%)
Jun 11, 2020 101.00 101.00 92.66 93.79 31,480 -10.69(-10.23%)
Jun 10, 2020 105.50 106.93 104.35 104.48 16,937 -0.75(-0.71%)
Jun 09, 2020 105.63 107.30 104.00 105.23 10,421 -1.77(-1.65%)
Jun 08, 2020 107.66 108.98 106.88 107.00 14,321 -0.60(-0.56%)
Jun 05, 2020 107.40 109.36 106.28 107.60 35,000 +3.64(+3.50%)
Jun 04, 2020 103.00 104.91 102.42 103.96 15,778 +0.41(+0.40%)
Jun 03, 2020 101.61 105.88 101.15 103.55 30,212 +4.75(+4.81%)
Jun 02, 2020 100.59 101.08 98.21 98.80 13,373 +0.33(+0.34%)
Jun 01, 2020 99.60 102.97 98.47 98.47 24,419 -1.18(-1.18%)
May 29, 2020 98.50 100.77 97.15 99.65 32,400 +0.55(+0.55%)
May 28, 2020 104.26 104.43 98.66 99.10 19,401 -3.16(-3.09%)
May 27, 2020 102.40 103.91 99.50 102.26 60,376 +2.75(+2.76%)
May 26, 2020 99.33 101.14 97.96 99.51 21,511 +4.03(+4.22%)
May 22, 2020 93.80 95.48 93.20 95.48 19,800 +1.87(+2.00%)
May 21, 2020 94.04 95.80 93.47 93.61 18,002 -1.53(-1.61%)
May 20, 2020 95.00 96.33 93.52 95.14 29,084 +3.90(+4.27%)
May 19, 2020 93.00 94.52 90.00 91.24 32,751 -2.78(-2.96%)
May 18, 2020 86.10 94.02 86.10 94.02 41,963 +6.58(+7.53%)
May 15, 2020 87.37 89.63 85.43 87.44 26,400 +0.86(+0.99%)
May 14, 2020 82.93 86.99 81.00 86.58 34,456 +1.87(+2.21%)
May 13, 2020 85.02 85.33 81.34 84.71 44,485 -0.59(-0.69%)
May 12, 2020 90.62 91.62 85.02 85.30 23,168 -4.05(-4.53%)
May 11, 2020 91.97 93.80 88.92 89.35 22,178 -3.06(-3.31%)
May 08, 2020 88.55 93.29 88.55 92.41 17,800 +3.48(+3.91%)
May 07, 2020 89.70 90.42 88.11 88.93 18,641 +1.46(+1.67%)
May 06, 2020 91.12 92.00 87.47 87.47 33,498 -3.50(-3.85%)
May 05, 2020 92.11 95.20 90.06 90.97 24,275 -1.31(-1.42%)
May 04, 2020 94.40 94.50 91.00 92.28 22,067 -4.43(-4.58%)
May 01, 2020 92.31 98.19 91.02 96.71 29,200 +2.45(+2.60%)
Apr 30, 2020 101.74 105.97 93.83 94.26 27,270 -13.07(-12.18%)
Apr 29, 2020 101.99 110.00 100.40 107.33 38,466 +8.89(+9.03%)
Apr 28, 2020 96.48 98.69 91.55 98.44 28,102 +4.44(+4.72%)
Apr 27, 2020 87.55 94.35 87.55 94.00 27,347 +7.76(+9.00%)
Apr 24, 2020 84.81 87.79 83.06 86.24 18,700 +2.46(+2.94%)
Apr 23, 2020 82.84 86.28 82.66 83.78 20,993 +0.94(+1.13%)
Apr 22, 2020 84.90 84.90 80.30 82.84 18,480 +0.27(+0.33%)
Apr 21, 2020 81.60 83.29 81.02 82.57 11,743 -0.43(-0.52%)
Apr 20, 2020 83.39 86.82 82.86 83.00 18,056 -3.51(-4.06%)
Apr 17, 2020 82.07 88.20 82.07 86.51 22,800 +4.98(+6.11%)
Apr 16, 2020 83.75 83.75 77.00 81.53 27,373 -2.27(-2.71%)
Apr 15, 2020 88.66 88.66 82.26 83.80 28,349 -5.67(-6.34%)
Apr 14, 2020 92.00 92.28 88.50 89.47 22,942 -1.00(-1.11%)
Apr 13, 2020 92.24 92.24 86.00 90.47 38,147 -1.26(-1.37%)
Apr 09, 2020 82.85 92.14 82.85 91.73 32,700 +10.65(+13.14%)
Apr 08, 2020 78.95 81.91 78.33 81.08 27,604 +3.19(+4.10%)
Apr 07, 2020 87.99 88.00 76.21 77.89 25,943 -5.91(-7.05%)
Apr 06, 2020 77.85 84.45 77.85 83.80 37,509 +8.86(+11.82%)
Apr 03, 2020 79.90 80.50 72.48 74.94 25,400 -5.21(-6.50%)
Apr 02, 2020 76.69 80.15 74.70 80.15 16,626 +6.19(+8.37%)
Apr 01, 2020 76.48 76.76 72.72 73.96 24,258 -8.33(-10.12%)
Mar 31, 2020 81.36 82.29 78.73 82.29 24,374 +1.39(+1.72%)
Mar 30, 2020 80.29 82.66 78.01 80.90 21,722 +1.56(+1.97%)
Mar 27, 2020 81.01 83.50 77.58 79.34 23,000 -4.63(-5.51%)
Mar 26, 2020 81.52 83.98 78.85 83.97 27,268 +3.20(+3.96%)
Mar 25, 2020 82.78 84.61 79.22 80.77 26,578 -1.42(-1.73%)
Mar 24, 2020 76.80 82.49 73.88 82.19 29,863 +10.67(+14.92%)
Mar 23, 2020 69.09 74.11 65.00 71.52 27,085 +1.52(+2.17%)
Mar 20, 2020 73.10 74.77 68.31 70.00 49,700 -3.05(-4.18%)
Mar 19, 2020 55.60 73.07 54.64 73.05 54,468 +18.00(+32.70%)
Mar 18, 2020 64.80 66.60 52.00 55.05 36,770 -16.25(-22.79%)
Mar 17, 2020 69.77 71.84 65.00 71.30 44,736 +3.20(+4.70%)
Mar 16, 2020 71.78 71.78 65.10 68.10 37,507 -6.25(-8.41%)
Mar 13, 2020 68.72 74.52 64.00 74.35 48,200 +8.18(+12.36%)
Mar 12, 2020 71.30 73.93 65.00 66.17 46,808 -7.92(-10.69%)
Mar 11, 2020 75.63 78.11 73.57 74.09 29,832 -3.43(-4.42%)
Mar 10, 2020 78.40 78.71 75.02 77.52 62,098 +1.03(+1.35%)
Mar 09, 2020 80.81 84.21 75.04 76.49 37,014 -10.06(-11.62%)
Mar 06, 2020 84.64 87.42 84.08 86.55 20,700 -0.62(-0.71%)
Mar 05, 2020 87.15 88.44 84.79 87.17 22,313 -1.82(-2.05%)
Mar 04, 2020 89.15 89.56 85.48 88.99 21,985 +1.47(+1.68%)
Mar 03, 2020 89.75 92.09 85.35 87.52 27,114 -2.28(-2.54%)
Mar 02, 2020 88.76 90.15 86.44 89.80 13,769 +1.01(+1.14%)
Feb 28, 2020 86.80 88.79 76.60 88.79 36,000 +0.19(+0.21%)
Feb 27, 2020 91.01 94.26 87.63 88.60 19,817 -2.57(-2.82%)
Feb 26, 2020 87.47 92.08 87.02 91.17 19,522 +3.51(+4.00%)
Feb 25, 2020 90.45 91.35 85.01 87.66 16,174 -3.11(-3.43%)
Feb 24, 2020 90.81 92.68 90.76 90.77 10,639 -3.56(-3.77%)
Feb 21, 2020 94.76 94.76 93.60 94.33 12,700 -0.65(-0.68%)
Feb 20, 2020 95.05 95.30 94.00 94.98 9,871 -0.12(-0.13%)
Feb 19, 2020 97.00 98.00 95.10 95.10 18,328 -0.86(-0.90%)
Feb 18, 2020 96.38 97.03 94.08 95.96 24,063 -0.24(-0.25%)
Feb 14, 2020 97.36 97.41 96.11 96.20 13,500 -1.36(-1.39%)
Feb 13, 2020 96.01 97.62 94.99 97.56 12,906 +0.87(+0.90%)
Feb 12, 2020 97.12 98.85 96.51 96.69 11,991 +1.16(+1.21%)
Feb 11, 2020 97.70 99.07 95.39 95.53 16,194 -2.10(-2.15%)
Feb 10, 2020 96.95 98.56 96.20 97.63 14,084 +0.63(+0.65%)
Feb 07, 2020 97.00 98.50 95.61 97.00 23,300 +0.00(+0.00%)
Feb 06, 2020 100.63 101.55 95.00 97.00 33,733 -3.01(-3.01%)
Feb 05, 2020 94.79 100.01 94.68 100.01 30,551 +5.47(+5.79%)
Feb 04, 2020 96.86 96.90 93.78 94.54 12,423 -1.05(-1.10%)
Feb 03, 2020 93.70 96.03 91.89 95.59 37,928 +3.62(+3.94%)
Jan 31, 2020 97.23 97.23 90.97 91.97 18,000 -5.35(-5.50%)
Jan 30, 2020 98.83 98.83 97.00 97.32 7,841 -1.90(-1.91%)
Jan 29, 2020 101.25 101.25 98.70 99.22 10,695 -1.49(-1.48%)
Jan 28, 2020 102.26 104.03 100.36 100.71 11,368 -1.42(-1.39%)
Jan 27, 2020 102.11 103.50 102.05 102.13 9,690 -2.00(-1.92%)
Jan 24, 2020 105.11 105.11 103.23 104.13 9,000 -0.72(-0.69%)
Jan 23, 2020 101.20 106.00 100.83 104.85 28,902 +3.14(+3.09%)
Jan 22, 2020 101.16 102.59 100.27 101.71 19,325 +0.40(+0.39%)
Jan 21, 2020 103.14 105.07 101.00 101.31 7,772 -2.13(-2.06%)
Jan 17, 2020 104.10 104.99 102.92 103.44 13,500 -1.39(-1.33%)
Jan 16, 2020 105.86 105.86 104.35 104.83 7,347 -0.14(-0.13%)
Jan 15, 2020 104.11 105.69 103.27 104.97 13,475 +0.02(+0.02%)
Jan 14, 2020 106.03 106.88 103.82 104.95 18,158 -0.52(-0.49%)
Jan 13, 2020 106.83 108.66 105.39 105.47 23,410 -1.21(-1.13%)
Jan 10, 2020 103.28 109.60 103.28 106.68 22,600 +3.51(+3.40%)
Jan 09, 2020 107.91 107.91 101.44 103.17 19,940 -5.27(-4.86%)
Jan 08, 2020 109.66 109.66 107.27 108.44 12,408 -1.55(-1.41%)
Jan 07, 2020 111.01 111.17 109.12 109.99 12,212 -1.40(-1.26%)
Jan 06, 2020 112.05 113.17 110.08 111.39 26,105 -1.62(-1.43%)
Jan 03, 2020 115.30 116.13 113.01 113.01 10,900 -3.87(-3.31%)
Jan 02, 2020 119.08 119.51 115.41 116.88 13,888 -1.60(-1.35%)
Dec 31, 2019 118.99 120.48 117.70 118.48 24,800 -1.51(-1.26%)
Dec 30, 2019 119.70 120.41 119.09 119.99 15,572 +0.06(+0.05%)
Dec 27, 2019 120.90 122.65 119.25 119.93 12,800 -1.18(-0.97%)
Dec 26, 2019 121.75 122.56 120.78 121.11 6,440 -1.35(-1.10%)
Dec 24, 2019 122.74 122.74 122.46 122.46 1,700 +2.04(+1.69%)
Dec 23, 2019 120.32 122.66 120.32 120.42 5,952 +0.03(+0.02%)
Dec 20, 2019 119.36 121.94 119.36 120.39 34,700 +0.41(+0.34%)
Dec 19, 2019 120.20 120.45 118.61 119.98 12,884 -0.05(-0.04%)
Dec 18, 2019 119.00 120.82 117.77 120.03 10,689 +1.24(+1.04%)
Dec 17, 2019 119.29 119.77 118.58 118.79 10,136 -0.33(-0.28%)
Dec 16, 2019 119.30 121.30 117.73 119.12 13,244 +0.23(+0.19%)
Dec 13, 2019 123.69 123.69 118.70 118.89 16,400 -6.14(-4.91%)
Dec 12, 2019 123.90 125.54 123.90 125.03 17,273 +0.82(+0.66%)
Dec 11, 2019 121.35 124.21 121.35 124.21 10,395 +3.19(+2.64%)
Dec 10, 2019 121.21 122.47 121.02 121.02 7,192 +0.58(+0.48%)
Dec 09, 2019 121.84 123.47 120.44 120.44 8,751 -1.66(-1.36%)
Dec 06, 2019 121.02 124.22 120.64 122.10 15,100 +1.85(+1.54%)
Dec 05, 2019 118.50 120.25 117.86 120.25 13,282 +1.84(+1.55%)
Dec 04, 2019 116.38 119.29 115.85 118.41 14,656 +2.74(+2.37%)
Dec 03, 2019 117.04 118.00 115.46 115.67 12,857 -2.45(-2.07%)
Dec 02, 2019 118.91 118.91 116.61 118.12 13,674 +0.47(+0.40%)
Nov 29, 2019 114.33 119.98 114.33 117.65 7,300 -2.05(-1.71%)
Nov 27, 2019 119.21 120.65 117.48 119.70 14,400 -0.07(-0.06%)
Nov 26, 2019 116.29 119.80 116.20 119.77 16,771 +3.59(+3.09%)
Nov 25, 2019 112.00 117.42 112.00 116.18 18,268 +3.69(+3.28%)
Nov 22, 2019 112.50 115.38 112.42 112.49 13,200 -0.34(-0.30%)
Nov 21, 2019 115.71 116.40 112.83 112.83 26,137 -1.77(-1.54%)
Nov 20, 2019 116.70 117.01 114.58 114.60 20,259 -2.59(-2.21%)
Nov 19, 2019 118.98 119.99 117.00 117.19 10,459 -1.93(-1.62%)
Nov 18, 2019 122.02 123.13 118.00 119.12 26,378 -3.29(-2.69%)
Nov 15, 2019 123.80 123.80 120.94 122.41 7,900 -0.84(-0.68%)
Nov 14, 2019 120.17 123.38 116.99 123.25 16,246 +0.27(+0.22%)
Nov 13, 2019 123.29 124.58 122.42 122.98 7,442 -0.79(-0.64%)
Nov 12, 2019 124.53 126.64 123.54 123.77 13,528 -2.37(-1.88%)
Nov 11, 2019 126.19 126.30 124.70 126.14 8,033 -0.77(-0.61%)
Nov 08, 2019 126.06 127.50 125.63 126.91 15,600 +0.81(+0.64%)
Nov 07, 2019 124.76 126.30 124.64 126.10 33,768 +2.23(+1.80%)
Nov 06, 2019 114.08 124.45 114.08 123.87 9,164 -0.11(-0.09%)
Nov 05, 2019 122.85 124.09 122.85 123.98 17,267 +1.11(+0.90%)
Nov 04, 2019 122.20 122.99 121.17 122.87 9,255 +1.24(+1.02%)
Nov 01, 2019 116.69 121.71 116.69 121.63 16,000 +4.48(+3.82%)
Oct 31, 2019 117.44 119.94 116.99 117.15 17,902 -0.51(-0.43%)
Oct 30, 2019 112.70 117.78 112.67 117.66 26,845 +1.96(+1.69%)
Oct 29, 2019 115.02 116.79 112.51 115.70 13,261 +0.68(+0.59%)
Oct 28, 2019 113.49 115.46 113.49 115.02 18,603 +2.20(+1.95%)
Oct 25, 2019 112.02 113.51 112.02 112.82 11,100 +0.17(+0.15%)
Oct 24, 2019 111.85 112.75 111.10 112.65 12,452 +0.49(+0.44%)
Oct 23, 2019 110.74 112.16 110.01 112.16 14,860 +1.12(+1.01%)
Oct 22, 2019 110.05 112.47 109.02 111.04 20,462 +0.99(+0.90%)
Oct 21, 2019 108.62 110.60 108.62 110.05 15,003 +1.08(+0.99%)
Oct 18, 2019 105.42 109.87 105.42 108.97 35,600 +2.82(+2.66%)
Oct 17, 2019 105.21 106.64 105.20 106.15 9,383 +0.96(+0.91%)
Oct 16, 2019 104.05 105.80 104.05 105.19 12,405 +0.35(+0.33%)
Oct 15, 2019 105.45 105.73 103.80 104.84 8,274 +0.81(+0.78%)
Oct 14, 2019 103.97 104.27 103.31 104.03 14,438 -0.24(-0.23%)
Oct 11, 2019 103.00 106.17 103.00 104.27 15,500 +2.27(+2.23%)
Oct 10, 2019 101.04 103.11 101.04 102.00 5,763 +1.08(+1.07%)
Oct 09, 2019 102.60 103.93 100.92 100.92 19,556 -1.09(-1.07%)
Oct 08, 2019 103.57 103.95 101.43 102.01 11,515 -1.94(-1.87%)
Oct 07, 2019 102.50 105.17 102.09 103.95 54,194 -0.62(-0.59%)
Oct 04, 2019 104.02 105.61 103.33 104.57 15,100 +0.48(+0.46%)
Oct 03, 2019 104.58 104.80 102.52 104.09 12,498 -1.13(-1.07%)
Oct 02, 2019 107.30 107.30 104.08 105.22 16,363 -3.03(-2.80%)
Oct 01, 2019 109.31 110.28 106.92 108.25 16,344 -1.14(-1.04%)
Sep 30, 2019 108.55 111.75 108.55 109.39 31,005 +1.24(+1.15%)
Sep 27, 2019 107.29 109.31 107.29 108.15 14,600 +1.46(+1.37%)
Sep 26, 2019 106.92 107.40 105.73 106.69 20,619 -0.35(-0.33%)
Sep 25, 2019 105.05 107.50 105.05 107.04 24,291 +2.01(+1.91%)
Sep 24, 2019 111.03 111.41 103.47 105.03 36,001 -4.94(-4.49%)
Sep 23, 2019 111.06 111.29 108.85 109.97 17,334 -2.23(-1.99%)
Sep 20, 2019 107.02 112.58 105.39 112.20 65,600 +5.35(+5.01%)
Sep 19, 2019 110.08 110.31 106.85 106.85 26,181 -2.99(-2.72%)
Sep 18, 2019 108.63 110.45 107.66 109.84 21,351 +1.44(+1.33%)
Sep 17, 2019 109.60 109.76 108.40 108.40 14,627 -1.52(-1.38%)
Sep 16, 2019 107.91 110.25 106.88 109.92 20,775 +1.35(+1.24%)
Sep 13, 2019 107.25 110.79 106.44 108.57 27,700 +1.57(+1.47%)
Sep 12, 2019 106.97 109.00 104.88 107.00 36,660 +0.51(+0.48%)
Sep 11, 2019 100.65 106.91 100.07 106.49 25,056 +5.68(+5.63%)
Sep 10, 2019 100.02 101.03 98.51 100.81 23,032 +0.57(+0.57%)
Sep 09, 2019 98.18 100.24 98.00 100.24 20,327 +1.07(+1.08%)
Sep 06, 2019 100.10 102.35 99.17 99.17 18,800 -2.20(-2.17%)
Sep 05, 2019 100.01 103.21 100.01 101.37 24,037 +1.37(+1.37%)
Sep 04, 2019 99.57 101.30 98.61 100.00 22,126 +1.16(+1.17%)
Sep 03, 2019 98.97 99.96 98.35 98.84 27,224 -1.38(-1.38%)
Aug 30, 2019 99.74 100.22 97.74 100.22 23,300 +0.95(+0.96%)
Aug 29, 2019 99.12 100.25 98.91 99.27 23,110 +1.22(+1.24%)
Aug 28, 2019 90.84 99.77 88.32 98.05 35,882 +6.36(+6.94%)
Aug 27, 2019 92.81 93.50 91.08 91.69 27,238 -0.97(-1.05%)
Aug 26, 2019 92.80 93.70 91.73 92.66 23,709 +0.32(+0.35%)
Aug 23, 2019 95.66 95.66 92.10 92.34 35,800 -3.69(-3.84%)
Aug 22, 2019 98.03 99.35 95.99 96.03 31,727 -1.84(-1.88%)
Aug 21, 2019 98.27 98.97 96.87 97.87 26,813 +0.37(+0.38%)
Aug 20, 2019 99.15 99.27 97.37 97.50 28,455 -1.88(-1.89%)
Aug 19, 2019 99.05 100.28 98.15 99.38 33,378 +0.40(+0.40%)
Aug 16, 2019 98.00 99.60 96.86 98.98 21,600 +1.49(+1.53%)
Aug 15, 2019 99.47 99.47 95.99 97.49 29,775 -0.79(-0.80%)
Aug 14, 2019 98.91 99.15 97.58 98.28 18,145 -1.18(-1.19%)
Aug 13, 2019 97.87 100.00 97.87 99.46 15,540 +1.74(+1.78%)
Aug 12, 2019 98.60 98.79 97.00 97.72 18,989 -1.36(-1.37%)
Aug 09, 2019 99.00 100.00 98.50 99.08 12,400 -0.72(-0.72%)
Aug 08, 2019 100.31 100.94 99.39 99.80 48,470 +0.02(+0.02%)
Aug 07, 2019 99.10 100.66 98.10 99.78 21,555 -0.49(-0.49%)
Aug 06, 2019 98.50 100.27 98.00 100.27 23,266 +2.57(+2.63%)
Aug 05, 2019 99.95 100.98 97.57 97.70 25,252 -3.83(-3.77%)
Aug 02, 2019 101.54 103.15 101.53 101.53 16,200 -0.70(-0.68%)
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.