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 (%)
Sep 30, 2013	29.67	29.67	29.11	29.38	15,293	-0.37(-1.24%)
Sep 27, 2013	29.44	29.95	29.33	29.75	6,247	+0.22(+0.75%)
Sep 26, 2013	29.82	30.00	29.19	29.53	18,305	-0.41(-1.37%)
Sep 25, 2013	29.65	30.04	29.65	29.94	10,686	+0.06(+0.20%)
Sep 24, 2013	29.60	30.00	29.60	29.88	14,041	-0.04(-0.13%)
Sep 23, 2013	30.42	30.42	29.00	29.92	28,470	-0.33(-1.09%)
Sep 20, 2013	30.00	30.26	29.51	30.25	21,397	+0.42(+1.41%)
Sep 19, 2013	30.06	30.10	29.50	29.83	10,658	-0.17(-0.57%)
Sep 18, 2013	29.50	30.00	29.20	30.00	20,923	+0.50(+1.69%)
Sep 17, 2013	29.50	29.75	29.04	29.50	21,017	-0.01(-0.03%)
Sep 16, 2013	29.24	29.72	29.24	29.51	11,332	+0.27(+0.92%)
Sep 13, 2013	29.32	29.50	29.00	29.24	17,494	+0.04(+0.14%)
Sep 12, 2013	29.21	29.65	29.11	29.20	18,528	-0.05(-0.17%)
Sep 11, 2013	29.50	30.10	29.21	29.25	34,023	-0.62(-2.08%)
Sep 10, 2013	29.75	29.87	29.30	29.87	19,641	+0.12(+0.40%)
Sep 09, 2013	29.75	30.16	29.27	29.75	10,029	-0.25(-0.83%)
Sep 06, 2013	30.54	30.73	29.72	30.00	10,804	-0.65(-2.12%)
Sep 05, 2013	30.18	30.80	30.02	30.65	12,227	+0.10(+0.33%)
Sep 04, 2013	30.41	30.83	30.20	30.55	9,255	+0.39(+1.29%)

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.