$49.25 -0.13 (%) Chase Corp - AMEX

Feb. 9, 2016 | 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
2/8/201650.0250.1048.4149.3845,485
2/5/201650.8750.8750.1750.2732,525
2/4/201650.4050.7950.2850.6985,456
2/3/201648.9050.8748.9050.4093,087
2/2/201647.6949.0047.6948.6644,655
2/1/201645.4249.3944.8848.1275,790
1/29/201643.8445.9543.8445.9549,833
1/28/201643.1043.9843.0143.9340,735
1/27/201642.8043.9442.4042.7829,558
1/26/201643.4043.9542.3042.9567,825
1/25/201643.5043.8242.6543.0960,037
1/22/201643.4343.7742.4843.7127,200
1/21/201641.0044.0641.0043.55156,721
1/20/201639.3340.9937.7240.9879,168
1/19/201641.1041.2039.2539.7549,813
1/15/201637.7241.3137.7241.0244,696
1/14/201638.2338.8937.2038.8914,272
1/13/201638.7539.0037.7338.0611,426
1/12/201638.9738.9938.2738.6712,579
1/11/201638.7038.7338.3438.7023,944
1/8/201638.5038.7538.0138.3932,349
1/7/201638.6739.3238.2638.5713,757
1/6/201639.2040.2638.7339.069,444
1/5/201638.6940.0938.3339.4715,297
1/4/201640.5542.0037.5038.9325,670
12/31/201540.9541.4940.6140.7311,267
12/30/201541.0041.8940.7740.8911,415
12/29/201540.1241.0040.0641.009,779
12/28/201541.0041.0040.0340.614,569
12/24/201539.9840.9439.9840.943,704
12/23/201539.1940.2638.9840.1529,499
12/22/201539.0239.3038.9639.1915,409
12/21/201539.8139.9938.7139.355,382
12/18/201539.7739.9338.6139.8446,436
12/17/201541.3341.4040.0740.118,140
12/16/201541.4541.5040.6041.4514,128
12/15/201540.8541.7040.6141.4613,057
12/14/201539.5641.1238.5040.3013,087
12/11/201540.6041.5740.5540.6412,256
12/10/201540.9041.7539.3141.1784,955
12/9/201541.2241.2240.3841.006,681
12/8/201541.7841.7841.2241.224,746
12/7/201542.4442.4441.5241.9011,952
12/4/201542.5542.7842.2842.4419,684
12/3/201543.1543.1542.3242.5512,415
12/2/201543.3543.8543.1943.216,229
12/1/201544.3544.7843.3744.359,295
11/30/201544.2044.4043.4144.408,316
11/27/201543.9244.4343.6144.432,052
11/25/201543.2743.9543.2743.943,212
11/24/201543.8844.3043.4744.126,033
11/23/201543.4544.2343.3144.1014,137
11/20/201543.1043.9343.1043.9310,455
11/19/201542.2543.2142.2543.1518,075
11/18/201542.3842.8741.9542.506,526
11/17/201542.8742.8742.0042.005,043
11/16/201542.9642.9641.1642.645,803
11/13/201543.3243.7742.7642.855,357
11/12/201543.6443.9443.4443.674,270
11/11/201543.9843.9842.7843.553,570
11/10/201543.7543.9843.5843.956,324
11/9/201543.8443.9843.7343.7315,073
11/6/201543.9743.9743.1543.9510,927
11/5/201543.5243.8043.4743.725,295
11/4/201543.5343.9843.5343.9012,287
11/3/201543.6243.6242.6743.505,589
11/2/201544.6144.6143.0043.8512,283
10/30/201543.8044.5743.6144.417,866
10/29/201543.7543.8643.0043.578,223
10/28/201542.0044.1842.0043.1123,016
10/27/201542.6042.6541.5041.505,242
10/26/201542.7542.7541.6042.743,194
10/23/201542.4343.0041.2343.008,675
10/22/201542.2842.2840.9542.014,144
10/21/201542.4642.5741.7442.135,676
10/20/201542.0042.7741.8042.503,544
10/19/201541.3842.7041.3841.859,314
10/16/201542.4342.5041.5841.706,318
10/15/201540.5542.4440.0342.3316,268
10/14/201540.6140.6139.8840.294,389
10/13/201540.1040.9540.1040.566,807
10/12/201539.3541.0039.3541.004,557
10/9/201539.9040.0038.7039.843,979
10/8/201538.9240.0038.3439.875,608
10/7/201538.4539.7638.1738.7611,635
10/6/201538.7438.9138.2038.518,669
10/5/201538.6539.8538.2539.0612,517
10/2/201537.5338.7137.2638.7110,011
10/1/201539.1139.5738.4038.403,350
9/30/201538.5939.3938.1839.399,363
9/29/201537.4138.4836.8337.909,432
9/28/201537.5038.2437.1037.3110,500
9/25/201538.8038.8037.5137.5119,024
9/24/201538.5239.0038.1138.575,391
9/23/201538.5638.5838.2538.394,701
9/22/201538.5538.5538.1438.173,273
9/21/201539.0039.3038.5138.583,010
9/18/201538.3039.0038.1738.8010,828
9/17/201538.2138.9438.2138.946,699
9/16/201538.5238.9637.5538.965,419
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center