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 (%)
Jan 31, 2011	16.45	16.45	15.32	15.32	22,756	-0.87(-5.39%)
Jan 28, 2011	15.80	16.19	15.60	16.19	36,192	+0.43(+2.75%)
Jan 27, 2011	15.00	16.00	15.00	15.76	32,942	+0.77(+5.14%)
Jan 26, 2011	14.88	15.00	14.50	14.99	29,579	+0.20(+1.37%)
Jan 25, 2011	14.74	14.90	14.32	14.79	16,293	-0.04(-0.25%)
Jan 24, 2011	14.70	14.85	14.70	14.82	8,009	+0.13(+0.92%)
Jan 21, 2011	15.01	15.25	14.69	14.69	19,256	-0.41(-2.72%)
Jan 20, 2011	14.45	15.25	14.29	15.10	43,470	+0.63(+4.35%)
Jan 19, 2011	14.70	14.70	14.34	14.47	5,700	-0.30(-2.03%)
Jan 18, 2011	14.75	14.97	14.40	14.77	84,036	+0.02(+0.14%)
Jan 14, 2011	14.99	14.99	14.06	14.75	46,450	-0.25(-1.67%)
Jan 13, 2011	14.73	15.00	14.60	15.00	25,221	+0.19(+1.28%)
Jan 12, 2011	15.00	15.16	14.60	14.81	22,869	-0.13(-0.87%)
Jan 11, 2011	14.90	15.00	14.63	14.94	47,210	+0.04(+0.27%)
Jan 10, 2011	15.19	15.19	14.90	14.90	17,982	-0.25(-1.64%)
Jan 07, 2011	15.98	16.14	14.71	15.15	64,932	-1.31(-7.97%)
Jan 06, 2011	16.50	16.57	16.34	16.46	12,605	+0.04(+0.26%)
Jan 05, 2011	16.25	16.50	16.25	16.42	9,187	+0.10(+0.61%)
Jan 04, 2011	16.41	16.41	16.19	16.32	7,808	+0.05(+0.31%)

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.