Breaking News Bar

Business News and Information

Chase Corp (NY: CCF )

108.15 USD +2.36 (+2.23%)
Streaming Delayed Price Updated: 10:57 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 107.57 107.57 104.49 105.79 14,312 +0.65(+0.62%)
Nov 20, 2020 102.87 105.53 102.87 105.14 10,600 -0.39(-0.37%)
Nov 19, 2020 104.32 106.17 102.21 105.53 17,365 +0.58(+0.55%)
Nov 18, 2020 106.76 107.36 104.36 104.95 11,393 -1.12(-1.06%)
Nov 17, 2020 107.10 107.10 103.13 106.07 29,387 -2.94(-2.70%)
Nov 16, 2020 113.23 113.23 107.93 109.01 26,279 +0.55(+0.51%)
Nov 13, 2020 112.40 112.40 107.59 108.46 18,400 -2.17(-1.96%)
Nov 12, 2020 110.57 111.00 109.47 110.63 17,506 -1.24(-1.11%)
Nov 11, 2020 111.11 111.87 109.47 111.87 16,752 +0.21(+0.19%)
Nov 10, 2020 108.31 111.66 106.11 111.66 32,429 +5.65(+5.33%)
Nov 09, 2020 106.17 109.99 106.00 106.01 22,194 +4.45(+4.38%)
Nov 06, 2020 103.44 103.44 101.10 101.56 11,000 -1.02(-0.99%)
Nov 05, 2020 99.66 103.24 99.66 102.58 15,003 +2.47(+2.47%)
Nov 04, 2020 99.71 100.64 99.02 100.11 18,226 -1.23(-1.21%)
Nov 03, 2020 100.10 101.35 98.85 101.34 17,439 +1.75(+1.76%)
Nov 02, 2020 97.69 99.59 95.67 99.59 16,186 +4.43(+4.66%)
Oct 30, 2020 97.62 98.60 95.04 95.16 13,600 -2.66(-2.72%)
Oct 29, 2020 99.70 99.70 97.80 97.82 16,084 -1.82(-1.83%)
Oct 28, 2020 98.30 99.77 98.07 99.64 31,347 +0.08(+0.08%)
Oct 27, 2020 99.68 100.33 99.46 99.56 17,402 +0.34(+0.34%)
Oct 26, 2020 98.98 100.35 98.78 99.22 15,204 -1.58(-1.57%)
Oct 23, 2020 99.42 101.12 98.92 100.80 15,300 +2.13(+2.16%)
Oct 22, 2020 99.03 99.64 98.20 98.67 10,124 +0.52(+0.53%)
Oct 21, 2020 99.21 99.39 98.14 98.15 6,718 -1.24(-1.25%)
Oct 20, 2020 98.87 99.78 97.80 99.39 8,431 +1.76(+1.80%)
Oct 19, 2020 101.25 101.25 97.32 97.63 8,748 -2.93(-2.91%)
Oct 16, 2020 98.00 101.07 98.00 100.56 9,700 +1.12(+1.13%)
Oct 15, 2020 96.19 99.44 95.51 99.44 14,657 +2.03(+2.08%)
Oct 14, 2020 99.05 99.25 97.41 97.41 7,098 -1.08(-1.10%)
Oct 13, 2020 99.49 100.02 98.20 98.49 8,451 -2.31(-2.29%)
Oct 12, 2020 98.51 100.86 98.51 100.80 11,906 +2.92(+2.98%)
Oct 09, 2020 100.86 100.86 97.88 97.88 9,300 -1.38(-1.39%)
Oct 08, 2020 100.12 100.50 98.97 99.26 17,658 -0.03(-0.03%)
Oct 07, 2020 99.25 100.00 97.95 99.29 19,905 +2.02(+2.08%)
Oct 06, 2020 99.20 100.00 96.81 97.27 20,847 -0.65(-0.66%)
Oct 05, 2020 96.21 98.77 96.21 97.92 22,442 +1.45(+1.50%)
Oct 02, 2020 93.84 97.17 93.84 96.47 18,100 +0.36(+0.37%)
Oct 01, 2020 96.55 96.62 93.86 96.11 22,363 +0.71(+0.74%)
Sep 30, 2020 97.80 98.40 95.22 95.40 21,834 -0.93(-0.97%)
Sep 29, 2020 97.55 98.00 95.16 96.33 19,011 -1.19(-1.22%)
Sep 28, 2020 97.15 99.39 97.15 97.52 12,660 +1.82(+1.90%)
Sep 25, 2020 96.00 96.77 95.00 95.70 16,300 +0.13(+0.14%)
Sep 24, 2020 96.97 97.47 95.12 95.57 17,110 -1.91(-1.96%)
Sep 23, 2020 97.10 97.59 95.21 97.48 26,419 -0.06(-0.06%)
Sep 22, 2020 97.06 97.54 94.95 97.54 16,525 +1.70(+1.77%)
Sep 21, 2020 99.41 100.10 94.96 95.84 22,461 -7.62(-7.37%)
Sep 18, 2020 105.80 105.80 99.89 103.46 69,500 +4.55(+4.60%)
Sep 17, 2020 98.51 99.75 98.20 98.91 10,385 +0.55(+0.56%)
Sep 16, 2020 99.65 100.26 98.36 98.36 16,656 -1.40(-1.40%)
Sep 15, 2020 100.70 101.12 98.87 99.76 11,941 -1.01(-1.00%)
Sep 14, 2020 98.65 100.82 98.65 100.77 12,643 +2.87(+2.93%)
Sep 11, 2020 97.99 98.66 97.53 97.90 16,300 +0.73(+0.75%)
Sep 10, 2020 98.35 98.64 97.17 97.17 11,536 -1.31(-1.33%)
Sep 09, 2020 98.03 98.75 97.25 98.48 14,196 +0.87(+0.89%)
Sep 08, 2020 100.52 100.52 97.31 97.61 15,254 -1.83(-1.84%)
Sep 04, 2020 99.81 100.05 98.12 99.44 12,800 +1.34(+1.37%)
Sep 03, 2020 100.89 101.90 98.02 98.10 14,571 -3.78(-3.71%)
Sep 02, 2020 100.51 102.17 99.00 101.88 11,271 +1.08(+1.07%)
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.
 
bottom clear