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 (%)
Feb 28, 2007	7.450	7.473	7.237	7.388	28,000	-0.08(-1.14%)
Feb 27, 2007	7.713	7.713	7.378	7.473	48,800	-0.28(-3.58%)
Feb 26, 2007	7.662	7.838	7.630	7.750	42,600	+0.09(+1.14%)
Feb 23, 2007	7.697	7.697	7.530	7.662	52,800	+0.00(+0.00%)
Feb 22, 2007	7.850	7.850	7.513	7.662	106,600	-0.14(-1.76%)
Feb 21, 2007	7.500	7.805	7.500	7.800	28,800	+0.27(+3.65%)
Feb 20, 2007	7.235	7.550	7.125	7.525	111,000	+0.29(+4.01%)
Feb 16, 2007	7.250	7.402	7.144	7.235	47,600	-0.04(-0.58%)
Feb 15, 2007	7.700	7.700	7.188	7.277	183,800	-0.49(-6.34%)
Feb 14, 2007	7.612	7.872	7.612	7.770	22,400	+0.12(+1.57%)
Feb 13, 2007	7.812	7.812	7.575	7.650	14,200	-0.17(-2.24%)
Feb 12, 2007	7.753	7.944	7.675	7.825	42,400	+0.07(+0.94%)
Feb 09, 2007	8.000	8.000	7.603	7.753	58,400	-0.30(-3.70%)
Feb 08, 2007	8.430	8.430	8.012	8.050	42,400	-0.36(-4.31%)
Feb 07, 2007	8.387	8.420	8.248	8.412	37,000	+0.04(+0.48%)
Feb 06, 2007	8.125	8.375	8.000	8.373	63,400	+0.31(+3.84%)
Feb 05, 2007	7.923	8.425	7.923	8.062	111,600	+0.17(+2.09%)
Feb 02, 2007	8.492	8.500	7.853	7.897	163,200	-0.59(-7.01%)

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.