$43.07 0.00 (%) Chase Corp - AMEX

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
2/27/201543.3343.4243.0743.078,073
2/26/201542.9543.7242.8543.335,831
2/25/201543.4043.7742.1942.5321,525
2/24/201542.6043.5542.6043.395,579
2/23/201542.8443.0342.3042.6511,145
2/20/201542.9243.4542.5042.8612,572
2/19/201543.5243.5542.1842.7810,141
2/18/201543.9044.2542.9743.5315,203
2/17/201541.9543.9841.9243.4161,140
2/13/201539.7541.1939.7541.0020,397
2/12/201538.2640.2437.8140.2414,786
2/11/201538.4238.4238.0538.054,647
2/10/201538.4739.0537.6838.5218,721
2/9/201536.2439.1936.0138.4748,398
2/6/201536.3336.5035.8836.0030,479
2/5/201536.0636.3335.2436.337,223
2/4/201535.8036.2135.4436.2132,266
2/3/201536.3536.3535.6335.8553,967
2/2/201535.9936.1935.0036.1919,342
1/30/201535.8836.3635.7535.807,640
1/29/201535.6636.4034.7536.3115,239
1/28/201536.0036.2235.5535.6512,569
1/27/201536.0636.3735.5035.877,747
1/26/201536.1236.2735.7136.276,590
1/23/201536.6836.7536.0036.146,720
1/22/201536.0037.0036.0036.5413,090
1/21/201536.1536.1934.5836.005,450
1/20/201535.5936.2835.0036.0019,695
1/16/201535.3036.0035.0035.8910,315
1/15/201535.5636.0035.3335.405,669
1/14/201535.0535.9734.6035.694,278
1/13/201534.5935.5034.0135.5011,987
1/12/201534.8334.9934.0434.224,321
1/9/201535.2835.4934.5334.724,656
1/8/201534.7336.0034.3035.115,968
1/7/201535.6235.6333.9634.674,007
1/6/201535.0035.3134.0434.1110,026
1/5/201534.6735.6334.6135.2416,720
1/2/201535.9436.0034.6534.792,582
12/31/201435.8936.0034.5735.996,136
12/30/201435.9036.0435.4335.718,295
12/29/201436.0036.0035.3835.916,886
12/26/201436.0736.0735.7536.0111,756
12/24/201435.8536.0935.8536.073,369
12/23/201436.1036.1035.8035.869,157
12/22/201435.6836.0335.3936.037,034
12/19/201435.2235.7535.0035.7528,431
12/18/201436.0636.0834.8535.437,004
12/17/201434.9536.0634.3036.0624,082
12/16/201434.1035.5134.1035.158,941
12/15/201433.8334.3633.8333.998,311
12/12/201433.9434.3133.8233.847,219
12/11/201435.6135.6134.1634.424,589
12/10/201436.0936.0935.2935.565,888
12/9/201434.2535.7733.7735.7710,906
12/8/201435.0035.2434.8334.895,654
12/5/201434.0535.2133.9135.175,626
12/4/201434.5234.5233.9634.184,996
12/3/201434.6835.0734.1034.348,913
12/2/201433.5534.4733.5534.314,675
12/1/201433.6134.0033.5033.607,723
11/28/201434.8234.8233.9533.954,643
11/26/201434.9735.1034.8835.102,355
11/25/201435.3635.3634.7735.243,029
11/24/201435.9435.9835.0035.526,535
11/21/201436.2336.2335.7136.026,211
11/20/201434.4935.8034.4635.626,513
11/19/201435.8736.0035.0735.505,334
11/18/201435.9036.0535.5235.894,112
11/17/201436.0436.0435.3035.486,228
11/14/201435.9336.0835.3335.503,266
11/13/201435.8836.2535.3035.899,162
11/12/201435.4536.0935.4536.094,317
11/11/201435.8536.2535.7436.258,128
11/10/201436.0436.0635.6536.066,071
11/7/201435.8336.0535.5136.039,984
11/6/201435.4936.0135.4935.909,622
11/5/201435.0335.9434.7035.4911,985
11/4/201435.2535.4334.2035.3812,583
11/3/201435.7435.7435.0835.607,795
10/31/201436.1036.1035.5135.8716,510
10/30/201435.2736.0235.1636.0217,258
10/29/201436.0936.2535.5835.937,329
10/28/201434.5036.4634.0036.2522,719
10/27/201434.9435.1434.6334.645,020
10/24/201435.4235.4233.7634.894,924
10/23/201434.3035.2834.3035.286,094
10/22/201432.6534.5032.3033.757,230
10/21/201433.3234.0932.9833.6110,961
10/20/201432.9233.3032.5133.303,994
10/17/201434.0634.0632.9132.916,504
10/16/201433.0333.8233.0233.5511,966
10/15/201432.8534.5032.2434.0319,168
10/14/201431.9533.2131.9433.2115,105
10/13/201430.4032.1829.9031.9117,757
10/10/201430.5031.3430.5030.675,930
10/9/201430.8031.0130.3930.6212,003
10/8/201429.7531.0029.7030.729,994
10/7/201430.4130.6429.7329.736,192
10/6/201430.7931.2230.4330.696,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center