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 (%)
Jul 31, 2006 3.873 3.993 3.873 3.940 15,400 +0.09(+2.27%)
Jul 28, 2006 3.850 3.853 3.815 3.853 1,000 +0.03(+0.72%)
Jul 27, 2006 3.825 3.825 3.825 3.825 400 -0.02(-0.46%)
Jul 26, 2006 3.875 3.875 3.842 3.842 2,400 -0.06(-1.47%)
Jul 25, 2006 3.750 3.900 3.725 3.900 31,200 +0.11(+2.97%)
Jul 24, 2006 3.788 3.788 3.788 3.788 0 +0.00(+0.00%)
Jul 21, 2006 3.788 3.788 3.785 3.788 2,400 -0.02(-0.59%)
Jul 20, 2006 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Jul 19, 2006 3.875 3.875 3.810 3.810 2,400 -0.08(-1.99%)
Jul 18, 2006 3.888 3.888 3.888 3.888 0 +0.00(+0.00%)
Jul 17, 2006 3.888 3.888 3.888 3.888 400 -0.01(-0.32%)
Jul 14, 2006 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 13, 2006 3.965 3.965 3.900 3.900 2,600 -0.05(-1.33%)
Jul 12, 2006 3.962 3.993 3.953 3.953 2,000 +0.05(+1.28%)
Jul 11, 2006 3.792 3.938 3.792 3.902 37,200 +0.13(+3.38%)
Jul 10, 2006 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Jul 07, 2006 3.725 3.775 3.725 3.775 1,400 +0.05(+1.34%)
Jul 06, 2006 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Jul 05, 2006 3.700 3.725 3.700 3.725 2,200 +0.02(+0.68%)
Jul 03, 2006 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 30, 2006 3.678 3.700 3.678 3.700 1,200 +0.05(+1.23%)
Jun 29, 2006 3.655 3.655 3.655 3.655 400 -0.02(-0.54%)
Jun 28, 2006 3.675 3.675 3.675 3.675 200 +0.02(+0.68%)
Jun 27, 2006 3.683 3.683 3.650 3.650 1,000 -0.05(-1.42%)
Jun 23, 2006 3.703 3.703 3.703 3.703 400 -0.02(-0.60%)
Jun 22, 2006 3.750 3.750 3.725 3.725 1,200 +0.00(+0.00%)
Jun 21, 2006 3.712 3.725 3.690 3.725 3,200 +0.06(+1.64%)
Jun 20, 2006 3.688 3.688 3.665 3.665 1,000 -0.04(-0.95%)
Jun 19, 2006 3.700 3.700 3.700 3.700 1,200 -0.04(-1.20%)
Jun 16, 2006 3.725 3.745 3.725 3.745 2,200 +0.04(+1.15%)
Jun 15, 2006 3.703 3.703 3.703 3.703 2,000 +0.00(+0.00%)
Jun 14, 2006 3.703 3.703 3.703 3.703 600 +0.00(+0.00%)
Jun 13, 2006 3.700 3.723 3.700 3.703 1,200 -0.01(-0.40%)
Jun 12, 2006 3.752 3.752 3.715 3.717 16,600 -0.06(-1.52%)
Jun 09, 2006 3.715 3.788 3.715 3.775 7,200 +0.03(+0.73%)
Jun 08, 2006 3.695 3.747 3.695 3.747 1,200 +0.08(+2.32%)
Jun 07, 2006 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Jun 06, 2006 3.703 3.703 3.663 3.663 1,200 -0.05(-1.35%)
Jun 05, 2006 3.725 3.728 3.712 3.712 2,600 -0.01(-0.34%)
Jun 02, 2006 3.625 3.750 3.625 3.725 6,000 +0.12(+3.47%)
Jun 01, 2006 3.587 3.600 3.587 3.600 7,000 +0.01(+0.35%)
May 31, 2006 3.587 3.590 3.585 3.587 10,600 +0.00(+0.07%)
May 30, 2006 3.587 3.587 3.580 3.585 3,400 -0.00(-0.07%)
May 26, 2006 3.587 3.587 3.587 3.587 2,000 -0.02(-0.62%)
May 25, 2006 3.610 3.610 3.610 3.610 200 +0.02(+0.63%)
May 24, 2006 3.587 3.587 3.587 3.587 6,000 -0.01(-0.20%)
May 23, 2006 3.587 3.595 3.587 3.595 600 +0.01(+0.20%)
May 22, 2006 3.588 3.588 3.588 3.588 200 +0.00(+0.00%)
May 19, 2006 3.587 3.587 3.587 3.587 600 +0.00(+0.00%)
May 18, 2006 3.595 3.598 3.572 3.587 19,200 -0.01(-0.28%)
May 17, 2006 3.603 3.603 3.595 3.598 8,400 -0.01(-0.35%)
May 16, 2006 3.610 3.610 3.610 3.610 3,000 -0.02(-0.41%)
May 15, 2006 3.675 3.675 3.625 3.625 30,000 -0.08(-2.03%)
May 12, 2006 3.700 3.700 3.700 3.700 200 -0.01(-0.34%)
May 11, 2006 3.688 3.712 3.688 3.712 1,000 +0.00(+0.00%)
May 10, 2006 3.712 3.712 3.712 3.712 200 -0.01(-0.34%)
May 09, 2006 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
May 08, 2006 3.725 3.725 3.725 3.725 600 +0.02(+0.68%)
May 05, 2006 3.712 3.712 3.700 3.700 400 -0.02(-0.67%)
May 04, 2006 3.725 3.725 3.725 3.725 600 -0.01(-0.27%)
May 03, 2006 3.737 3.737 3.725 3.735 1,600 -0.02(-0.40%)
May 02, 2006 3.772 3.775 3.750 3.750 10,800 +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.