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 29, 2012	16.14	16.34	14.11	14.50	42,571	-1.69(-10.44%)
Feb 28, 2012	16.26	16.51	16.03	16.19	5,373	-0.11(-0.67%)
Feb 27, 2012	16.44	16.44	16.13	16.30	3,031	-0.06(-0.37%)
Feb 24, 2012	16.41	16.57	16.36	16.36	2,981	-0.19(-1.15%)
Feb 23, 2012	16.37	16.55	16.18	16.55	10,586	+0.18(+1.10%)
Feb 22, 2012	16.59	16.61	16.15	16.37	5,929	-0.20(-1.21%)
Feb 21, 2012	16.66	16.75	16.49	16.57	9,055	+0.04(+0.24%)
Feb 17, 2012	16.73	16.75	16.49	16.53	5,956	-0.21(-1.25%)
Feb 16, 2012	16.62	16.75	16.56	16.74	3,599	+0.30(+1.82%)
Feb 15, 2012	16.58	16.74	16.44	16.44	3,272	-0.09(-0.54%)
Feb 14, 2012	16.56	16.80	16.36	16.53	7,205	-0.09(-0.54%)
Feb 13, 2012	16.71	16.71	16.36	16.62	14,491	+0.15(+0.91%)
Feb 10, 2012	16.36	16.61	16.27	16.47	3,589	-0.09(-0.54%)
Feb 09, 2012	16.75	16.84	16.43	16.56	6,011	-0.23(-1.37%)
Feb 08, 2012	16.69	16.94	16.47	16.79	3,527	+0.09(+0.54%)
Feb 07, 2012	16.71	16.84	16.27	16.70	12,009	+0.11(+0.66%)
Feb 06, 2012	16.58	16.64	16.36	16.59	9,246	-0.17(-1.01%)
Feb 03, 2012	15.22	16.77	15.22	16.76	47,944	+1.84(+12.33%)
Feb 02, 2012	16.45	15.00	14.02	14.92	35,142	+0.88(+6.27%)

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.