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 30, 2019	108.55	111.75	108.55	109.39	31,005	+1.24(+1.15%)
Sep 27, 2019	107.29	109.31	107.29	108.15	14,600	+1.46(+1.37%)
Sep 26, 2019	106.92	107.40	105.73	106.69	20,619	-0.35(-0.33%)
Sep 25, 2019	105.05	107.50	105.05	107.04	24,291	+2.01(+1.91%)
Sep 24, 2019	111.03	111.41	103.47	105.03	36,001	-4.94(-4.49%)
Sep 23, 2019	111.06	111.29	108.85	109.97	17,334	-2.23(-1.99%)
Sep 20, 2019	107.02	112.58	105.39	112.20	65,600	+5.35(+5.01%)
Sep 19, 2019	110.08	110.31	106.85	106.85	26,181	-2.99(-2.72%)
Sep 18, 2019	108.63	110.45	107.66	109.84	21,351	+1.44(+1.33%)
Sep 17, 2019	109.60	109.76	108.40	108.40	14,627	-1.52(-1.38%)
Sep 16, 2019	107.91	110.25	106.88	109.92	20,775	+1.35(+1.24%)
Sep 13, 2019	107.25	110.79	106.44	108.57	27,700	+1.57(+1.47%)
Sep 12, 2019	106.97	109.00	104.88	107.00	36,660	+0.51(+0.48%)
Sep 11, 2019	100.65	106.91	100.07	106.49	25,056	+5.68(+5.63%)
Sep 10, 2019	100.02	101.03	98.51	100.81	23,032	+0.57(+0.57%)
Sep 09, 2019	98.18	100.24	98.00	100.24	20,327	+1.07(+1.08%)
Sep 06, 2019	100.10	102.35	99.17	99.17	18,800	-2.20(-2.17%)
Sep 05, 2019	100.01	103.21	100.01	101.37	24,037	+1.37(+1.37%)
Sep 04, 2019	99.57	101.30	98.61	100.00	22,126	+1.16(+1.17%)

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.