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 (%)
Jun 30, 2014	33.99	34.80	33.56	34.14	12,936	+0.64(+1.91%)
Jun 27, 2014	34.53	34.81	33.50	33.50	78,372	-1.16(-3.35%)
Jun 26, 2014	34.52	35.14	34.50	34.66	6,479	+0.16(+0.46%)
Jun 25, 2014	33.85	34.61	33.41	34.50	8,003	+0.18(+0.52%)
Jun 24, 2014	34.45	34.95	33.91	34.32	34,454	-0.03(-0.09%)
Jun 23, 2014	33.89	34.50	33.66	34.35	9,720	+0.57(+1.69%)
Jun 20, 2014	32.79	33.78	32.50	33.78	27,692	+1.22(+3.75%)
Jun 19, 2014	32.38	32.79	31.90	32.56	13,543	+0.42(+1.31%)
Jun 18, 2014	32.50	32.50	31.89	32.14	7,585	-0.30(-0.92%)
Jun 17, 2014	31.81	32.56	31.80	32.44	7,465	+0.45(+1.41%)
Jun 16, 2014	31.95	32.20	31.38	31.99	5,923	+0.04(+0.13%)
Jun 13, 2014	31.89	32.00	31.76	31.95	6,174	+0.14(+0.44%)
Jun 12, 2014	31.87	31.99	31.51	31.81	10,372	-0.05(-0.16%)
Jun 11, 2014	32.41	32.45	31.85	31.86	5,164	-0.61(-1.88%)
Jun 10, 2014	31.79	32.69	31.79	32.47	7,739	+0.82(+2.59%)
Jun 06, 2014	30.83	31.65	30.08	31.65	19,209	+1.11(+3.63%)
Jun 05, 2014	29.57	30.61	29.50	30.54	9,564	+1.39(+4.77%)
Jun 04, 2014	29.11	29.19	28.85	29.15	9,516	+0.12(+0.41%)
Jun 03, 2014	29.47	29.74	29.00	29.03	8,128	-0.37(-1.26%)

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.