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 (%)
Jun 30, 2006 3.678 3.700 3.678 3.700 1,200 +0.05(+1.23%)
Jun 29, 2006 3.655 3.655 3.655 3.655 400 -0.02(-0.54%)
Jun 28, 2006 3.675 3.675 3.675 3.675 200 +0.02(+0.68%)
Jun 27, 2006 3.683 3.683 3.650 3.650 1,000 -0.05(-1.42%)
Jun 23, 2006 3.703 3.703 3.703 3.703 400 -0.02(-0.60%)
Jun 22, 2006 3.750 3.750 3.725 3.725 1,200 +0.00(+0.00%)
Jun 21, 2006 3.712 3.725 3.690 3.725 3,200 +0.06(+1.64%)
Jun 20, 2006 3.688 3.688 3.665 3.665 1,000 -0.04(-0.95%)
Jun 19, 2006 3.700 3.700 3.700 3.700 1,200 -0.04(-1.20%)
Jun 16, 2006 3.725 3.745 3.725 3.745 2,200 +0.04(+1.15%)
Jun 15, 2006 3.703 3.703 3.703 3.703 2,000 +0.00(+0.00%)
Jun 14, 2006 3.703 3.703 3.703 3.703 600 +0.00(+0.00%)
Jun 13, 2006 3.700 3.723 3.700 3.703 1,200 -0.01(-0.40%)
Jun 12, 2006 3.752 3.752 3.715 3.717 16,600 -0.06(-1.52%)
Jun 09, 2006 3.715 3.788 3.715 3.775 7,200 +0.03(+0.73%)
Jun 08, 2006 3.695 3.747 3.695 3.747 1,200 +0.08(+2.32%)
Jun 07, 2006 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Jun 06, 2006 3.703 3.703 3.663 3.663 1,200 -0.05(-1.35%)
Jun 05, 2006 3.725 3.728 3.712 3.712 2,600 -0.01(-0.34%)
Jun 02, 2006 3.625 3.750 3.625 3.725 6,000 +0.12(+3.47%)
Jun 01, 2006 3.587 3.600 3.587 3.600 7,000 +0.01(+0.35%)
May 31, 2006 3.587 3.590 3.585 3.587 10,600 +0.00(+0.07%)
May 30, 2006 3.587 3.587 3.580 3.585 3,400 -0.00(-0.07%)
May 26, 2006 3.587 3.587 3.587 3.587 2,000 -0.02(-0.62%)
May 25, 2006 3.610 3.610 3.610 3.610 200 +0.02(+0.63%)
May 24, 2006 3.587 3.587 3.587 3.587 6,000 -0.01(-0.20%)
May 23, 2006 3.587 3.595 3.587 3.595 600 +0.01(+0.20%)
May 22, 2006 3.588 3.588 3.588 3.588 200 +0.00(+0.00%)
May 19, 2006 3.587 3.587 3.587 3.587 600 +0.00(+0.00%)
May 18, 2006 3.595 3.598 3.572 3.587 19,200 -0.01(-0.28%)
May 17, 2006 3.603 3.603 3.595 3.598 8,400 -0.01(-0.35%)
May 16, 2006 3.610 3.610 3.610 3.610 3,000 -0.02(-0.41%)
May 15, 2006 3.675 3.675 3.625 3.625 30,000 -0.08(-2.03%)
May 12, 2006 3.700 3.700 3.700 3.700 200 -0.01(-0.34%)
May 11, 2006 3.688 3.712 3.688 3.712 1,000 +0.00(+0.00%)
May 10, 2006 3.712 3.712 3.712 3.712 200 -0.01(-0.34%)
May 09, 2006 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
May 08, 2006 3.725 3.725 3.725 3.725 600 +0.02(+0.68%)
May 05, 2006 3.712 3.712 3.700 3.700 400 -0.02(-0.67%)
May 04, 2006 3.725 3.725 3.725 3.725 600 -0.01(-0.27%)
May 03, 2006 3.737 3.737 3.725 3.735 1,600 -0.02(-0.40%)
May 02, 2006 3.772 3.775 3.750 3.750 10,800 +0.00(+0.00%)
May 01, 2006 3.675 3.750 3.675 3.750 37,200 +0.11(+2.95%)
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%)
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.