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 (%)
Jul 29, 2022	90.70	91.24	88.58	90.92	28,465	+0.88(+0.98%)
Jul 28, 2022	91.56	92.10	89.86	90.04	19,645	-1.84(-2.00%)
Jul 27, 2022	94.48	95.00	90.24	91.88	27,689	-2.46(-2.61%)
Jul 26, 2022	93.82	94.81	93.14	94.34	35,051	+0.68(+0.73%)
Jul 25, 2022	93.60	94.05	92.02	93.66	34,797	+0.65(+0.70%)
Jul 22, 2022	92.82	94.45	91.91	93.01	46,050	-0.15(-0.16%)
Jul 21, 2022	91.35	93.16	90.52	93.16	33,373	+1.69(+1.85%)
Jul 20, 2022	87.29	91.89	87.14	91.47	44,890	+4.12(+4.72%)
Jul 19, 2022	83.90	87.47	83.90	87.35	24,798	+3.33(+3.96%)
Jul 18, 2022	87.14	89.98	83.94	84.02	22,576	-3.07(-3.53%)
Jul 15, 2022	87.86	87.86	85.87	87.09	35,762	+0.87(+1.01%)
Jul 14, 2022	82.27	86.63	82.00	86.22	36,340	+2.43(+2.90%)
Jul 13, 2022	80.67	83.82	80.67	83.79	26,895	+1.70(+2.07%)
Jul 12, 2022	78.61	83.77	78.49	82.09	22,531	+3.94(+5.04%)
Jul 11, 2022	76.65	78.73	76.47	78.15	23,218	+0.56(+0.72%)
Jul 08, 2022	79.32	79.32	77.55	77.59	16,440	-1.81(-2.28%)
Jul 07, 2022	77.60	79.64	77.60	79.40	19,183	+1.92(+2.48%)
Jul 06, 2022	77.78	77.97	76.42	77.48	14,981	-0.33(-0.42%)
Jul 05, 2022	79.64	79.64	76.61	77.81	21,518	-2.05(-2.57%)

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.