Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 7.175 7.180 7.170 7.175 5,300 +0.00(+0.07%)
May 30, 2006 7.175 7.175 7.160 7.170 1,700 -0.00(-0.07%)
May 26, 2006 7.175 7.175 7.175 7.175 1,000 -0.04(-0.62%)
May 25, 2006 7.220 7.220 7.220 7.220 100 +0.04(+0.63%)
May 24, 2006 7.175 7.175 7.175 7.175 3,000 -0.01(-0.20%)
May 23, 2006 7.175 7.189 7.175 7.189 300 +0.01(+0.20%)
May 22, 2006 7.175 7.175 7.175 7.175 100 +0.00(+0.00%)
May 19, 2006 7.175 7.175 7.175 7.175 300 +0.00(+0.00%)
May 18, 2006 7.190 7.195 7.145 7.175 9,600 -0.02(-0.28%)
May 17, 2006 7.205 7.205 7.190 7.195 4,200 -0.02(-0.35%)
May 16, 2006 7.220 7.220 7.220 7.220 1,500 -0.03(-0.41%)
May 15, 2006 7.350 7.350 7.250 7.250 15,000 -0.15(-2.03%)
May 12, 2006 7.400 7.400 7.400 7.400 100 -0.02(-0.34%)
May 11, 2006 7.375 7.425 7.375 7.425 500 +0.00(+0.00%)
May 10, 2006 7.425 7.425 7.425 7.425 100 -0.03(-0.34%)
May 09, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 08, 2006 7.450 7.450 7.450 7.450 300 +0.05(+0.68%)
May 05, 2006 7.425 7.425 7.400 7.400 200 -0.05(-0.67%)
May 04, 2006 7.450 7.450 7.450 7.450 300 -0.02(-0.27%)
May 03, 2006 7.475 7.475 7.450 7.470 800 -0.03(-0.40%)
May 02, 2006 7.545 7.550 7.500 7.500 5,400 +0.00(+0.00%)
May 01, 2006 7.350 7.500 7.350 7.500 18,600 +0.21(+2.95%)
Apr 28, 2006 7.285 7.285 7.285 7.285 500 -0.02(-0.34%)
Apr 27, 2006 7.340 7.340 7.235 7.310 1,100 +0.02(+0.27%)
Apr 26, 2006 7.325 7.325 7.290 7.290 1,100 +0.04(+0.55%)
Apr 25, 2006 7.200 7.250 7.200 7.250 600 -0.04(-0.62%)
Apr 24, 2006 7.215 7.295 7.215 7.295 800 +0.12(+1.74%)
Apr 21, 2006 7.140 7.190 7.100 7.170 14,700 +0.03(+0.35%)
Apr 20, 2006 7.145 7.145 7.145 7.145 300 -0.03(-0.35%)
Apr 19, 2006 7.120 7.170 7.120 7.170 4,000 +0.05(+0.70%)
Apr 18, 2006 7.125 7.125 7.065 7.120 21,000 +0.04(+0.64%)
Apr 17, 2006 7.075 7.075 7.075 7.075 2,600 +0.01(+0.14%)
Apr 13, 2006 7.125 7.125 7.065 7.065 3,600 -0.11(-1.53%)
Apr 12, 2006 7.300 7.350 6.705 7.175 6,100 -0.20(-2.71%)
Apr 11, 2006 7.455 7.455 7.375 7.375 4,900 -0.11(-1.47%)
Apr 10, 2006 7.550 8.075 7.425 7.485 23,700 +0.04(+0.54%)
Apr 07, 2006 7.495 7.495 7.445 7.445 800 -0.05(-0.67%)
Apr 06, 2006 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Apr 05, 2006 7.430 7.495 7.430 7.495 500 -0.00(-0.06%)
Apr 04, 2006 7.500 7.600 7.430 7.500 4,600 -0.15(-1.97%)
Apr 03, 2006 7.500 7.650 7.500 7.650 2,100 +0.15(+2.00%)
Mar 31, 2006 7.475 7.500 7.475 7.500 900 +0.00(+0.00%)
Mar 30, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 29, 2006 7.500 7.600 7.500 7.500 3,700 +0.00(+0.00%)
Mar 28, 2006 7.500 7.500 7.500 7.500 1,000 +0.00(+0.00%)
Mar 27, 2006 7.500 7.500 7.500 7.500 500 -0.03(-0.33%)
Mar 24, 2006 7.500 7.525 7.500 7.525 500 +0.03(+0.33%)
Mar 23, 2006 7.500 7.550 7.500 7.500 3,200 -0.00(-0.07%)
Mar 22, 2006 7.505 7.505 7.505 7.505 100 +0.01(+0.13%)
Mar 21, 2006 7.500 7.500 7.430 7.495 1,200 -0.06(-0.86%)
Mar 20, 2006 7.500 7.560 7.500 7.560 300 +0.06(+0.80%)
Mar 17, 2006 7.500 7.500 7.500 7.500 2,300 -0.12(-1.57%)
Mar 16, 2006 7.575 7.620 7.575 7.620 300 +0.10(+1.33%)
Mar 15, 2006 7.450 7.550 7.450 7.520 2,600 +0.09(+1.28%)
Mar 14, 2006 7.425 7.425 7.425 7.425 0 +0.00(+0.00%)
Mar 13, 2006 7.425 7.425 7.425 7.425 300 +0.05(+0.68%)
Mar 10, 2006 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Mar 09, 2006 7.375 7.375 7.375 7.375 0 +0.00(+0.00%)
Mar 08, 2006 7.375 7.375 7.375 7.375 300 -0.08(-1.01%)
Mar 07, 2006 7.475 7.475 7.450 7.450 400 -0.10(-1.32%)
Mar 06, 2006 7.550 7.550 7.550 7.550 200 -0.08(-0.98%)
Mar 03, 2006 7.550 7.625 7.550 7.625 1,000 +0.17(+2.35%)
Mar 02, 2006 7.450 7.450 7.450 7.450 500 -0.08(-1.00%)
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.