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 31, 2007	25.23	25.53	24.95	25.23	19,460	+0.20(+0.80%)
Dec 28, 2007	24.90	25.57	24.76	25.03	22,400	+0.22(+0.89%)
Dec 27, 2007	24.50	24.86	24.00	24.81	17,800	+0.56(+2.31%)
Dec 26, 2007	24.10	24.29	24.00	24.25	3,000	+0.01(+0.04%)
Dec 24, 2007	24.36	24.36	22.23	24.24	7,380	-0.36(-1.46%)
Dec 21, 2007	23.90	24.60	23.25	24.60	27,800	+0.88(+3.71%)
Dec 20, 2007	22.96	23.72	22.51	23.72	28,792	+0.79(+3.47%)
Dec 19, 2007	22.85	23.01	22.74	22.93	10,700	+0.18(+0.77%)
Dec 18, 2007	23.21	23.31	21.40	22.75	102,601	-0.75(-3.19%)
Dec 17, 2007	24.53	24.53	23.25	23.50	23,500	-0.79(-3.25%)
Dec 14, 2007	24.15	24.29	24.02	24.29	3,000	+0.14(+0.58%)
Dec 13, 2007	23.89	24.34	22.95	24.15	28,800	+0.62(+2.63%)
Dec 12, 2007	24.37	24.93	23.21	23.53	39,100	-0.84(-3.45%)
Dec 11, 2007	23.00	24.43	23.00	24.37	46,300	+0.52(+2.18%)
Dec 10, 2007	22.60	24.01	22.35	23.85	73,900	+1.35(+6.00%)
Dec 07, 2007	21.60	22.74	21.60	22.50	27,200	+0.85(+3.93%)
Dec 06, 2007	20.62	21.71	20.60	21.65	13,600	+1.09(+5.30%)
Dec 05, 2007	20.45	20.70	20.00	20.56	8,100	+0.14(+0.69%)
Dec 04, 2007	20.05	20.66	20.05	20.42	5,700	+0.12(+0.59%)

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.