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 (%)
Sep 28, 2012	18.65	18.65	18.35	18.37	5,005	-0.45(-2.39%)
Sep 27, 2012	19.00	19.00	18.59	18.82	12,405	+0.25(+1.35%)
Sep 26, 2012	18.59	19.00	18.26	18.57	7,719	+0.07(+0.38%)
Sep 25, 2012	18.49	18.90	18.40	18.50	21,688	+0.15(+0.82%)
Sep 24, 2012	18.45	18.45	18.18	18.35	5,856	-0.05(-0.27%)
Sep 21, 2012	18.27	18.40	17.80	18.40	28,859	+0.56(+3.14%)
Sep 20, 2012	17.69	17.98	17.69	17.84	3,767	-0.02(-0.11%)
Sep 19, 2012	17.79	18.00	17.70	17.86	17,796	-0.09(-0.50%)
Sep 18, 2012	17.84	18.10	17.62	17.95	5,033	+0.00(+0.00%)
Sep 17, 2012	17.41	18.00	17.41	17.95	3,828	+0.38(+2.16%)
Sep 14, 2012	17.42	17.72	17.25	17.57	17,587	+0.22(+1.27%)
Sep 13, 2012	17.10	17.55	16.99	17.35	23,228	+0.25(+1.46%)
Sep 12, 2012	16.92	17.10	16.92	17.10	6,402	+0.21(+1.24%)
Sep 11, 2012	16.84	17.00	16.84	16.89	4,687	+0.08(+0.48%)
Sep 10, 2012	17.00	17.00	16.61	16.81	5,021	-0.14(-0.83%)
Sep 07, 2012	17.00	17.00	16.50	16.95	5,704	-0.14(-0.82%)
Sep 06, 2012	16.54	17.09	16.46	17.09	9,502	+0.57(+3.45%)
Sep 05, 2012	16.83	16.83	16.43	16.52	9,639	-0.09(-0.54%)

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.