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 (%)
Dec 30, 2011	13.68	14.09	13.36	13.90	16,534	+0.14(+1.02%)
Dec 29, 2011	13.74	13.99	13.50	13.76	5,837	+0.13(+0.95%)
Dec 28, 2011	13.89	14.00	13.63	13.63	6,702	-0.36(-2.57%)
Dec 27, 2011	14.33	14.33	13.88	13.99	13,596	-0.30(-2.10%)
Dec 23, 2011	14.39	14.42	14.04	14.29	7,619	-0.03(-0.21%)
Dec 21, 2011	14.45	14.45	14.13	14.32	4,278	-0.06(-0.42%)
Dec 20, 2011	14.63	14.63	14.12	14.38	35,064	-0.02(-0.14%)
Dec 19, 2011	13.20	14.71	13.15	14.40	149,181	+1.08(+8.11%)
Dec 16, 2011	13.01	13.32	12.49	13.32	34,078	+0.17(+1.29%)
Dec 15, 2011	13.00	13.15	12.72	13.15	77,314	+0.14(+1.08%)
Dec 14, 2011	12.60	13.01	12.60	13.01	31,623	+0.30(+2.36%)
Dec 13, 2011	12.78	12.95	12.34	12.71	21,533	+0.02(+0.16%)
Dec 12, 2011	12.49	12.96	12.27	12.69	21,365	-0.05(-0.39%)
Dec 09, 2011	12.62	12.95	12.38	12.74	30,228	+0.21(+1.68%)
Dec 08, 2011	12.70	12.70	12.46	12.53	6,425	-0.34(-2.64%)
Dec 07, 2011	12.90	12.98	12.42	12.87	29,917	-0.08(-0.62%)
Dec 06, 2011	12.65	12.98	12.45	12.95	24,744	+0.22(+1.73%)
Dec 05, 2011	12.93	12.97	12.36	12.73	32,243	-0.05(-0.39%)
Dec 02, 2011	12.57	12.88	12.25	12.78	32,532	+0.40(+3.23%)

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.