Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

127.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.643 3.643 3.643 3.643 1,000 -0.01(-0.34%)
Apr 27, 2006 3.670 3.670 3.618 3.655 2,200 +0.01(+0.27%)
Apr 26, 2006 3.662 3.662 3.645 3.645 2,200 +0.02(+0.55%)
Apr 25, 2006 3.600 3.625 3.600 3.625 1,200 -0.02(-0.62%)
Apr 24, 2006 3.607 3.647 3.607 3.647 1,600 +0.06(+1.74%)
Apr 21, 2006 3.570 3.595 3.550 3.585 29,400 +0.01(+0.35%)
Apr 20, 2006 3.572 3.572 3.572 3.572 600 -0.01(-0.35%)
Apr 19, 2006 3.560 3.585 3.560 3.585 8,000 +0.02(+0.70%)
Apr 18, 2006 3.562 3.562 3.533 3.560 42,000 +0.02(+0.64%)
Apr 17, 2006 3.538 3.538 3.538 3.538 5,200 +0.00(+0.14%)
Apr 13, 2006 3.562 3.562 3.533 3.533 7,200 -0.05(-1.53%)
Apr 12, 2006 3.650 3.675 3.353 3.587 12,200 -0.10(-2.71%)
Apr 11, 2006 3.728 3.728 3.688 3.688 9,800 -0.06(-1.47%)
Apr 10, 2006 3.775 4.037 3.712 3.743 47,400 +0.02(+0.54%)
Apr 07, 2006 3.748 3.748 3.723 3.723 1,600 -0.02(-0.67%)
Apr 06, 2006 3.748 3.748 3.748 3.748 0 +0.00(+0.00%)
Apr 05, 2006 3.715 3.748 3.715 3.748 1,000 -0.00(-0.06%)
Apr 04, 2006 3.750 3.800 3.715 3.750 9,200 -0.08(-1.97%)
Apr 03, 2006 3.750 3.825 3.750 3.825 4,200 +0.08(+2.00%)
Mar 31, 2006 3.737 3.750 3.737 3.750 1,800 +0.00(+0.00%)
Mar 30, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 29, 2006 3.750 3.800 3.750 3.750 7,400 +0.00(+0.00%)
Mar 28, 2006 3.750 3.750 3.750 3.750 2,000 +0.00(+0.00%)
Mar 27, 2006 3.750 3.750 3.750 3.750 1,000 -0.01(-0.33%)
Mar 24, 2006 3.750 3.763 3.750 3.763 1,000 +0.01(+0.33%)
Mar 23, 2006 3.750 3.775 3.750 3.750 6,400 -0.00(-0.07%)
Mar 22, 2006 3.752 3.752 3.752 3.752 200 +0.00(+0.13%)
Mar 21, 2006 3.750 3.750 3.715 3.748 2,400 -0.03(-0.86%)
Mar 20, 2006 3.750 3.780 3.750 3.780 600 +0.03(+0.80%)
Mar 17, 2006 3.750 3.750 3.750 3.750 4,600 -0.06(-1.57%)
Mar 16, 2006 3.788 3.810 3.788 3.810 600 +0.05(+1.33%)
Mar 15, 2006 3.725 3.775 3.725 3.760 5,200 +0.05(+1.28%)
Mar 14, 2006 3.712 3.712 3.712 3.712 0 +0.00(+0.00%)
Mar 13, 2006 3.712 3.712 3.712 3.712 600 +0.02(+0.68%)
Mar 10, 2006 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Mar 09, 2006 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Mar 08, 2006 3.688 3.688 3.688 3.688 600 -0.04(-1.01%)
Mar 07, 2006 3.737 3.737 3.725 3.725 800 -0.05(-1.32%)
Mar 06, 2006 3.775 3.775 3.775 3.775 400 -0.04(-0.98%)
Mar 03, 2006 3.775 3.812 3.775 3.812 2,000 +0.09(+2.35%)
Mar 02, 2006 3.725 3.725 3.725 3.725 1,000 -0.04(-1.00%)
Mar 01, 2006 3.725 3.763 3.725 3.763 22,600 +0.05(+1.35%)
Feb 28, 2006 3.737 3.712 3.712 3.712 200 -0.02(-0.67%)
Feb 27, 2006 3.737 3.737 3.737 3.737 200 +0.02(+0.67%)
Feb 24, 2006 3.712 3.712 3.712 3.712 400 -0.04(-1.00%)
Feb 23, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 22, 2006 3.775 3.775 3.750 3.750 2,200 -0.05(-1.32%)
Feb 21, 2006 3.800 3.800 3.800 3.800 200 -0.01(-0.33%)
Feb 17, 2006 3.812 3.812 3.812 3.812 0 +0.00(+0.00%)
Feb 16, 2006 3.812 3.815 3.812 3.812 3,000 -0.04(-0.97%)
Feb 15, 2006 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Feb 14, 2006 3.850 3.850 3.850 3.850 1,000 +0.04(+0.98%)
Feb 13, 2006 3.812 3.812 3.812 3.812 400 +0.00(+0.00%)
Feb 10, 2006 3.812 3.812 3.812 3.812 1,000 -0.02(-0.65%)
Feb 09, 2006 3.837 3.837 3.837 3.837 1,000 -0.05(-1.29%)
Feb 08, 2006 3.788 3.888 3.788 3.888 3,000 +0.05(+1.30%)
Feb 07, 2006 3.837 3.837 3.837 3.837 400 -0.04(-0.97%)
Feb 06, 2006 3.837 3.875 3.837 3.875 2,600 +0.05(+1.31%)
Feb 03, 2006 3.812 3.825 3.812 3.825 1,000 +0.05(+1.32%)
Feb 02, 2006 3.695 3.775 3.630 3.775 13,400 +0.05(+1.34%)
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.