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 (%)
Oct 31, 2006 5.537 5.537 5.480 5.497 2,600 -0.06(-1.17%)
Oct 30, 2006 5.560 5.588 5.525 5.562 7,000 +0.00(+0.04%)
Oct 27, 2006 5.588 5.588 5.555 5.560 2,200 -0.17(-2.88%)
Oct 26, 2006 5.625 5.725 5.620 5.725 8,200 +0.10(+1.78%)
Oct 25, 2006 5.662 5.747 5.550 5.625 12,400 -0.10(-1.75%)
Oct 24, 2006 5.622 5.725 5.622 5.725 13,800 +0.10(+1.87%)
Oct 23, 2006 5.622 5.622 5.600 5.620 4,000 +0.00(+0.00%)
Oct 20, 2006 5.562 5.620 5.513 5.620 3,400 +0.02(+0.40%)
Oct 19, 2006 5.375 5.647 5.375 5.598 10,400 +0.25(+4.63%)
Oct 18, 2006 5.588 5.660 5.350 5.350 14,600 -0.21(-3.82%)
Oct 17, 2006 5.400 5.562 5.225 5.562 23,000 +0.19(+3.49%)
Oct 16, 2006 4.625 5.497 4.625 5.375 56,600 +0.78(+16.85%)
Oct 13, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 12, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 11, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 10, 2006 4.600 4.600 4.600 4.600 200 +0.02(+0.55%)
Oct 09, 2006 4.575 4.575 4.575 4.575 600 +0.00(+0.00%)
Oct 06, 2006 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Oct 05, 2006 4.575 4.575 4.575 4.575 200 +0.03(+0.55%)
Oct 04, 2006 4.550 4.550 4.550 4.550 200 +0.04(+0.83%)
Oct 03, 2006 4.562 4.562 4.513 4.513 3,000 +0.00(+0.00%)
Oct 02, 2006 4.513 4.535 4.475 4.513 12,600 +0.04(+0.78%)
Sep 29, 2006 4.490 4.490 4.463 4.478 9,600 -0.05(-1.10%)
Sep 28, 2006 4.500 4.527 4.500 4.527 5,400 +0.04(+0.95%)
Sep 27, 2006 4.485 4.485 4.485 4.485 11,800 -0.03(-0.61%)
Sep 26, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 25, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 22, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 21, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 20, 2006 4.463 4.550 4.463 4.513 4,200 +0.08(+1.69%)
Sep 19, 2006 4.438 4.438 4.438 4.438 400 -0.03(-0.56%)
Sep 18, 2006 4.463 4.463 4.463 4.463 400 -0.02(-0.56%)
Sep 15, 2006 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Sep 14, 2006 4.487 4.487 4.487 4.487 800 -0.03(-0.55%)
Sep 13, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 12, 2006 4.395 4.513 4.395 4.513 5,600 +0.15(+3.44%)
Sep 11, 2006 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Sep 08, 2006 4.350 4.400 4.350 4.362 2,200 -0.01(-0.29%)
Sep 07, 2006 4.275 4.475 4.275 4.375 5,800 +0.11(+2.64%)
Sep 06, 2006 4.287 4.287 4.263 4.263 2,000 -0.05(-1.16%)
Sep 05, 2006 4.200 4.312 4.200 4.312 6,600 +0.08(+1.83%)
Sep 01, 2006 4.225 4.235 4.225 4.235 3,200 +0.05(+1.13%)
Aug 31, 2006 4.165 4.188 4.165 4.188 4,800 +0.05(+1.15%)
Aug 30, 2006 4.140 4.140 4.140 4.140 0 +0.00(+0.00%)
Aug 29, 2006 4.140 4.140 4.140 4.140 400 -0.03(-0.60%)
Aug 28, 2006 4.140 4.165 4.140 4.165 400 +0.00(+0.06%)
Aug 25, 2006 4.162 4.162 4.162 4.162 0 +0.00(+0.00%)
Aug 24, 2006 4.162 4.162 4.162 4.162 600 +0.03(+0.83%)
Aug 23, 2006 4.138 4.152 4.128 4.128 1,000 +0.04(+1.10%)
Aug 22, 2006 4.112 4.112 4.083 4.083 400 -0.04(-1.01%)
Aug 21, 2006 4.120 4.125 4.112 4.125 6,600 -0.02(-0.48%)
Aug 18, 2006 4.145 4.145 4.145 4.145 0 +0.00(+0.00%)
Aug 17, 2006 4.175 4.175 4.145 4.145 2,600 -0.06(-1.31%)
Aug 16, 2006 4.200 4.200 4.200 4.200 11,600 +0.00(+0.00%)
Aug 15, 2006 4.125 4.200 4.105 4.200 20,200 +0.03(+0.60%)
Aug 14, 2006 4.138 4.192 4.138 4.175 8,800 +0.02(+0.60%)
Aug 11, 2006 4.175 4.175 4.150 4.150 1,000 -0.05(-1.19%)
Aug 10, 2006 4.175 4.200 4.175 4.200 3,400 +0.00(+0.00%)
Aug 09, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 08, 2006 4.200 4.225 4.175 4.200 11,400 +0.05(+1.13%)
Aug 07, 2006 4.175 4.175 4.153 4.153 600 -0.05(-1.12%)
Aug 04, 2006 4.213 4.213 4.200 4.200 1,400 -0.04(-0.83%)
Aug 03, 2006 4.237 4.237 4.202 4.235 2,200 +0.03(+0.77%)
Aug 02, 2006 4.135 4.250 4.135 4.202 18,600 +0.05(+1.27%)
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.