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 (%)
Nov 30, 2004 3.913 3.913 3.913 3.913 200 +0.00(+0.00%)
Nov 29, 2004 3.938 3.938 3.913 3.913 5,800 -0.04(-1.14%)
Nov 26, 2004 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Nov 24, 2004 3.958 3.958 3.958 3.958 600 +0.02(+0.64%)
Nov 23, 2004 3.958 3.958 3.933 3.933 1,000 -0.05(-1.26%)
Nov 22, 2004 3.982 3.982 3.982 3.982 0 +0.00(+0.00%)
Nov 19, 2004 4.013 4.013 3.982 3.982 800 -0.05(-1.30%)
Nov 18, 2004 4.035 4.035 4.035 4.035 0 +0.00(+0.00%)
Nov 17, 2004 4.035 4.037 4.035 4.035 1,400 +0.00(+0.06%)
Nov 16, 2004 4.010 4.032 4.010 4.032 1,000 +0.04(+1.13%)
Nov 15, 2004 4.013 4.037 3.987 3.987 5,000 -0.01(-0.31%)
Nov 12, 2004 4.000 4.000 3.975 4.000 1,600 +0.00(+0.00%)
Nov 11, 2004 4.037 4.037 4.000 4.000 1,400 -0.01(-0.25%)
Nov 10, 2004 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Nov 09, 2004 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Nov 08, 2004 3.987 4.075 3.987 4.010 8,600 +0.05(+1.20%)
Nov 05, 2004 3.938 4.025 3.938 3.962 14,200 +0.05(+1.28%)
Nov 04, 2004 3.925 3.925 3.862 3.913 3,800 -0.04(-0.95%)
Nov 03, 2004 3.938 3.950 3.938 3.950 1,600 +0.01(+0.32%)
Nov 02, 2004 3.938 3.950 3.938 3.938 2,000 +0.02(+0.38%)
Nov 01, 2004 3.922 3.922 3.922 3.922 400 -0.00(-0.06%)
Oct 29, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Oct 28, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Oct 27, 2004 3.925 3.925 3.925 3.925 200 -0.07(-1.75%)
Oct 26, 2004 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Oct 25, 2004 3.975 3.995 3.975 3.995 1,800 +0.03(+0.82%)
Oct 22, 2004 3.962 3.962 3.962 3.962 0 +0.00(+0.00%)
Oct 21, 2004 3.962 3.962 3.962 3.962 0 +0.00(+0.00%)
Oct 20, 2004 3.962 3.962 3.962 3.962 400 -0.02(-0.63%)
Oct 19, 2004 3.987 4.000 3.975 3.987 2,800 -0.01(-0.25%)
Oct 18, 2004 3.947 4.000 3.947 3.998 5,000 +0.07(+1.85%)
Oct 15, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Oct 14, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Oct 13, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Oct 12, 2004 3.975 3.975 3.925 3.925 4,000 -0.08(-1.88%)
Oct 11, 2004 3.962 4.000 3.962 4.000 400 +0.02(+0.63%)
Oct 08, 2004 4.050 4.050 3.962 3.975 2,200 -0.10(-2.45%)
Oct 07, 2004 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Oct 06, 2004 4.075 4.075 4.075 4.075 0 +0.00(+0.00%)
Oct 05, 2004 4.075 4.075 4.075 4.075 2,600 -0.00(-0.06%)
Oct 04, 2004 4.077 4.077 4.077 4.077 600 +0.00(+0.06%)
Oct 01, 2004 4.075 4.075 4.075 4.075 1,400 +0.00(+0.00%)
Sep 30, 2004 4.075 4.075 4.075 4.075 600 +0.01(+0.31%)
Sep 29, 2004 4.062 4.075 4.058 4.062 9,400 -0.01(-0.31%)
Sep 28, 2004 4.025 4.075 4.025 4.075 3,200 +0.09(+2.19%)
Sep 27, 2004 3.987 3.987 3.987 3.987 800 +0.00(+0.00%)
Sep 24, 2004 3.987 3.987 3.987 3.987 1,000 +0.00(+0.00%)
Sep 23, 2004 3.987 3.987 3.987 3.987 10,000 +0.00(+0.00%)
Sep 22, 2004 4.000 4.013 3.950 3.987 9,800 -0.00(-0.06%)
Sep 21, 2004 4.013 4.013 3.990 3.990 9,200 -0.06(-1.48%)
Sep 20, 2004 4.062 4.062 4.050 4.050 1,800 -0.04(-0.92%)
Sep 17, 2004 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Sep 16, 2004 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Sep 15, 2004 4.150 4.150 4.088 4.088 4,600 -0.04(-0.91%)
Sep 14, 2004 4.150 4.150 4.125 4.125 600 -0.05(-1.20%)
Sep 13, 2004 4.175 4.175 4.175 4.175 0 +0.00(+0.00%)
Sep 10, 2004 4.175 4.175 4.175 4.175 200 -0.03(-0.60%)
Sep 09, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 08, 2004 4.125 4.200 4.125 4.200 3,000 +0.09(+2.31%)
Sep 07, 2004 4.143 4.143 4.105 4.105 1,600 -0.06(-1.50%)
Sep 03, 2004 4.165 4.210 4.165 4.168 3,000 -0.02(-0.54%)
Sep 02, 2004 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
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.