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 (%)
Aug 31, 2005 3.625 3.625 3.592 3.592 1,200 -0.03(-0.90%)
Aug 30, 2005 3.675 3.675 3.625 3.625 16,600 +0.12(+3.57%)
Aug 29, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 26, 2005 3.485 3.500 3.485 3.500 20,000 +0.04(+1.01%)
Aug 25, 2005 3.465 3.467 3.465 3.465 1,400 -0.01(-0.36%)
Aug 24, 2005 3.475 3.478 3.475 3.478 2,800 +0.02(+0.43%)
Aug 23, 2005 3.462 3.462 3.462 3.462 400 -0.02(-0.72%)
Aug 22, 2005 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Aug 19, 2005 3.487 3.487 3.487 3.487 1,200 -0.02(-0.43%)
Aug 18, 2005 3.502 3.502 3.502 3.502 0 +0.00(+0.00%)
Aug 17, 2005 3.513 3.513 3.502 3.502 800 -0.02(-0.64%)
Aug 16, 2005 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Aug 15, 2005 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Aug 12, 2005 3.502 3.525 3.500 3.525 2,000 +0.02(+0.64%)
Aug 11, 2005 3.502 3.505 3.500 3.502 800 -0.02(-0.64%)
Aug 10, 2005 3.525 3.525 3.525 3.525 200 +0.02(+0.64%)
Aug 09, 2005 3.502 3.502 3.502 3.502 200 +0.00(+0.00%)
Aug 08, 2005 3.502 3.502 3.502 3.502 0 +0.00(+0.00%)
Aug 05, 2005 3.502 3.502 3.502 3.502 400 +0.00(+0.07%)
Aug 04, 2005 3.498 3.500 3.498 3.500 4,200 -0.00(-0.14%)
Aug 03, 2005 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Aug 02, 2005 3.513 3.513 3.505 3.505 1,000 -0.02(-0.57%)
Aug 01, 2005 3.493 3.525 3.493 3.525 3,200 +0.05(+1.44%)
Jul 29, 2005 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Jul 28, 2005 3.447 3.475 3.447 3.475 12,400 +0.04(+1.09%)
Jul 27, 2005 3.450 3.450 3.375 3.438 2,400 -0.01(-0.36%)
Jul 26, 2005 3.462 3.462 3.450 3.450 23,200 -0.01(-0.36%)
Jul 25, 2005 3.450 3.465 3.450 3.462 17,000 +0.01(+0.29%)
Jul 22, 2005 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Jul 21, 2005 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Jul 20, 2005 3.453 3.453 3.453 3.453 200 +0.01(+0.36%)
Jul 19, 2005 3.450 3.450 3.440 3.440 2,000 -0.03(-0.86%)
Jul 18, 2005 3.462 3.487 3.462 3.470 28,800 -0.00(-0.14%)
Jul 15, 2005 3.475 3.475 3.475 3.475 400 +0.03(+0.87%)
Jul 14, 2005 3.450 3.450 3.445 3.445 400 +0.02(+0.58%)
Jul 13, 2005 3.425 3.425 3.425 3.425 600 +0.00(+0.00%)
Jul 12, 2005 3.425 3.425 3.425 3.425 0 +0.00(+0.00%)
Jul 11, 2005 3.425 3.425 3.425 3.425 400 -0.01(-0.15%)
Jul 08, 2005 3.462 3.462 3.430 3.430 3,000 -0.04(-1.29%)
Jul 07, 2005 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Jul 06, 2005 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Jul 05, 2005 3.475 3.475 3.475 3.475 0 +0.00(+0.00%)
Jul 01, 2005 3.475 3.475 3.475 3.475 1,000 -0.02(-0.71%)
Jun 30, 2005 3.525 3.525 3.500 3.500 600 +0.00(+0.00%)
Jun 29, 2005 3.522 3.522 3.500 3.500 800 +0.00(+0.00%)
Jun 28, 2005 3.450 3.525 3.450 3.500 35,400 +0.05(+1.45%)
Jun 27, 2005 3.450 3.450 3.450 3.450 600 -0.01(-0.29%)
Jun 24, 2005 3.460 3.460 3.460 3.460 200 -0.01(-0.36%)
Jun 23, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 22, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 21, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 20, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Jun 17, 2005 3.425 3.473 3.425 3.473 2,800 +0.02(+0.65%)
Jun 16, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 15, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 14, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 13, 2005 3.487 3.487 3.450 3.450 30,000 -0.04(-1.08%)
Jun 10, 2005 3.487 3.500 3.487 3.487 8,200 -0.01(-0.21%)
Jun 09, 2005 3.500 3.500 3.495 3.495 600 +0.00(+0.14%)
Jun 08, 2005 3.490 3.490 3.490 3.490 200 +0.00(+0.07%)
Jun 07, 2005 3.490 3.490 3.487 3.487 5,000 -0.01(-0.36%)
Jun 06, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 03, 2005 3.502 3.502 3.500 3.500 21,400 -0.01(-0.36%)
Jun 02, 2005 3.513 3.513 3.513 3.513 600 +0.01(+0.36%)
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.