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 (%)
Oct 31, 2012	17.88	18.43	17.88	18.43	3,655	+0.34(+1.88%)
Oct 26, 2012	18.50	18.09	18.09	18.09	17,200	-0.44(-2.37%)
Oct 25, 2012	18.05	19.00	17.85	18.53	15,945	+0.63(+3.52%)
Oct 24, 2012	16.40	18.09	16.40	17.90	22,910	+1.86(+11.60%)
Oct 23, 2012	16.15	16.26	16.00	16.04	12,481	+0.04(+0.25%)
Oct 19, 2012	16.40	16.50	16.00	16.00	13,303	-0.45(-2.74%)
Oct 18, 2012	16.77	16.78	16.45	16.45	3,607	-0.25(-1.50%)
Oct 17, 2012	16.67	16.76	16.50	16.70	3,407	-0.02(-0.12%)
Oct 16, 2012	16.65	16.86	16.64	16.72	3,817	+0.08(+0.48%)
Oct 15, 2012	16.54	16.73	16.50	16.64	4,453	+0.09(+0.54%)
Oct 12, 2012	16.98	16.98	16.55	16.55	1,578	-0.43(-2.53%)
Oct 11, 2012	16.92	17.30	16.89	16.98	3,250	+0.10(+0.59%)
Oct 10, 2012	16.99	16.99	16.52	16.88	8,597	-0.04(-0.24%)
Oct 09, 2012	18.11	18.11	16.86	16.92	12,824	-1.18(-6.52%)
Oct 08, 2012	18.45	18.55	17.70	18.10	13,818	-0.34(-1.84%)
Oct 05, 2012	18.59	18.59	18.42	18.44	2,680	-0.17(-0.91%)
Oct 04, 2012	18.38	18.67	18.24	18.61	8,660	+0.21(+1.14%)
Oct 03, 2012	18.46	18.59	18.31	18.40	5,122	-0.18(-0.97%)
Oct 02, 2012	18.47	18.58	18.32	18.58	7,915	+0.08(+0.43%)

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.