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 (%)
Sep 28, 2007	18.49	18.73	18.15	18.66	9,500	+0.26(+1.41%)
Sep 27, 2007	18.01	18.58	18.01	18.40	12,300	+0.37(+2.05%)
Sep 26, 2007	17.86	18.20	17.80	18.03	5,800	+0.03(+0.17%)
Sep 25, 2007	17.94	18.20	17.70	18.00	13,500	-0.10(-0.55%)
Sep 24, 2007	17.97	18.10	17.90	18.10	3,000	+0.00(+0.00%)
Sep 21, 2007	17.99	18.10	17.65	18.10	5,600	+0.00(+0.00%)
Sep 20, 2007	18.09	18.10	18.06	18.10	1,100	+0.00(+0.00%)
Sep 19, 2007	17.60	18.10	17.60	18.10	5,700	+0.58(+3.31%)
Sep 18, 2007	17.54	17.65	17.39	17.52	7,600	-0.16(-0.90%)
Sep 17, 2007	17.70	17.79	17.68	17.68	1,600	+0.03(+0.17%)
Sep 14, 2007	18.05	18.05	17.65	17.65	2,300	-0.30(-1.67%)
Sep 13, 2007	18.00	18.00	17.45	17.95	7,900	+0.21(+1.18%)
Sep 12, 2007	17.89	17.89	17.60	17.74	3,600	-0.26(-1.44%)
Sep 11, 2007	17.52	18.00	17.52	18.00	2,600	+0.45(+2.56%)
Sep 10, 2007	17.45	17.55	17.43	17.55	4,200	-0.05(-0.28%)
Sep 07, 2007	17.60	18.00	17.45	17.60	2,700	-0.22(-1.23%)
Sep 06, 2007	17.40	17.88	17.40	17.82	2,000	+0.13(+0.74%)
Sep 05, 2007	17.16	17.75	17.16	17.69	4,700	+0.49(+2.85%)

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.