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 (%)
Apr 29, 2011	16.54	16.73	16.05	16.53	7,015	-0.22(-1.31%)
Apr 28, 2011	16.49	16.80	16.49	16.75	8,175	-0.04(-0.24%)
Apr 27, 2011	16.10	16.79	15.85	16.79	12,369	+0.76(+4.74%)
Apr 26, 2011	15.82	16.45	15.82	16.03	4,468	+0.09(+0.56%)
Apr 25, 2011	15.82	15.95	15.71	15.94	11,826	+0.24(+1.53%)
Apr 21, 2011	15.45	15.80	15.32	15.70	3,850	+0.30(+1.95%)
Apr 20, 2011	15.69	15.75	15.27	15.40	16,938	-0.10(-0.65%)
Apr 19, 2011	15.62	15.68	15.45	15.50	17,192	-0.23(-1.46%)
Apr 18, 2011	16.29	16.48	15.55	15.73	17,013	-0.62(-3.79%)
Apr 15, 2011	15.90	16.48	15.90	16.35	15,575	+0.35(+2.19%)
Apr 14, 2011	16.03	16.16	15.79	16.00	5,244	-0.27(-1.66%)
Apr 13, 2011	16.24	16.27	16.01	16.27	2,055	+0.12(+0.74%)
Apr 12, 2011	16.00	16.34	15.87	16.15	9,775	-0.04(-0.25%)
Apr 11, 2011	16.90	17.00	16.03	16.19	16,592	-0.71(-4.20%)
Apr 08, 2011	17.34	17.75	15.29	16.90	50,870	-2.07(-10.91%)
Apr 07, 2011	18.50	19.00	18.50	18.97	13,561	+0.28(+1.50%)
Apr 06, 2011	18.38	18.95	17.50	18.69	29,983	+0.22(+1.19%)
Apr 05, 2011	18.11	18.47	18.11	18.47	2,419	+0.17(+0.93%)
Apr 04, 2011	18.40	18.47	18.30	18.30	5,846	+0.21(+1.16%)

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.