$60.43 +0.39 (%) Chase Corp - NYSE Amex Equities

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
7/26/201659.9260.8159.8960.4313,753
7/25/201660.6060.6059.9060.0410,142
7/22/201660.5160.8059.8360.385,552
7/21/201660.0560.4459.8660.1611,833
7/20/201660.7560.8060.0060.4919,460
7/19/201660.2560.9160.2560.4826,573
7/18/201660.0061.1259.7760.1534,055
7/15/201660.9260.9258.1059.3314,938
7/14/201659.8761.2459.7160.5416,408
7/13/201657.9959.9957.0559.7119,406
7/12/201657.3960.0357.3557.9441,459
7/11/201656.6657.7056.0857.5724,545
7/8/201659.5059.5056.5057.0130,457
7/7/201658.7159.2658.0058.838,884
7/6/201657.7859.1157.5058.5912,077
7/5/201657.8759.4357.7758.0819,946
7/1/201658.8359.0958.0858.638,311
6/30/201659.0459.0757.0359.0718,921
6/29/201658.2659.9857.9958.6023,229
6/28/201658.0959.2557.4057.7533,303
6/27/201657.3557.8555.5457.3236,934
6/24/201659.1559.8457.1958.59112,636
6/23/201662.7062.7061.5861.9149,135
6/22/201664.2564.2562.2562.7072,141
6/21/201662.9164.5762.8763.8963,266
6/20/201662.1862.9961.9262.7655,890
6/17/201660.2461.9860.0361.9872,307
6/16/201660.1560.7359.6960.0611,378
6/15/201660.5660.7059.7960.3714,808
6/14/201660.4360.5759.3760.4920,328
6/13/201660.3860.6660.2360.2314,086
6/10/201660.2160.6860.2160.3611,054
6/9/201660.1560.7460.1560.5018,571
6/8/201660.0060.7459.4560.6631,544
6/7/201660.1760.1759.6259.6415,777
6/6/201659.5060.3059.3159.8438,506
6/3/201659.5059.5059.1159.4213,389
6/2/201659.1759.5058.9859.5022,690
6/1/201658.8859.0057.8158.9935,955
5/31/201658.7958.7957.8058.7470,661
5/27/201657.8058.6256.9858.5924,780
5/26/201657.6158.3957.0058.0626,039
5/25/201657.6058.5057.4557.867,172
5/24/201656.5258.6554.3057.8613,796
5/23/201656.5458.0356.0056.0215,274
5/20/201656.3057.6955.9556.4916,332
5/19/201656.7658.0555.6856.3122,599
5/18/201657.5658.3556.4957.0612,649
5/17/201658.1058.5957.0557.3314,297
5/16/201656.3458.6656.3458.3019,090
5/13/201655.5956.9955.5956.9719,924
5/12/201655.6456.4655.4055.439,952
5/11/201655.1256.3554.6855.258,141
5/10/201655.9056.7854.7555.5220,587
5/9/201655.2056.1355.2055.984,797
5/6/201655.2155.6955.0355.325,806
5/5/201655.0055.9355.0055.076,005
5/4/201654.9155.0254.2554.7812,062
5/3/201655.2856.5255.0155.3014,307
5/2/201656.7656.9955.5555.8918,024
4/29/201655.8057.0055.3356.2913,314
4/28/201655.5056.4654.8355.6012,541
4/27/201654.7656.0054.2555.9556,302
4/26/201654.9055.5054.4255.0532,654
4/25/201656.2056.3654.5954.7518,820
4/22/201656.2556.7456.2556.668,306
4/21/201657.3957.3956.4556.759,656
4/20/201657.9957.9957.2757.3711,341
4/19/201657.7758.0057.1557.7123,863
4/18/201656.8057.9556.7057.0227,336
4/15/201657.0257.3856.4256.4513,020
4/14/201657.1057.2456.4256.9913,765
4/13/201656.2557.2855.7856.9443,067
4/12/201654.8156.7954.6856.7325,083
4/11/201653.4854.8553.3554.8511,321
4/8/201652.5053.1351.5453.1332,201
4/7/201651.9952.7551.7052.1112,425
4/6/201651.6352.4151.5552.307,351
4/5/201652.3652.8851.2051.5027,540
4/4/201652.6853.1052.0252.1819,465
4/1/201652.3553.2352.3552.7810,737
3/31/201652.6552.7552.4052.5930,674
3/30/201652.2553.0652.1052.8620,448
3/29/201650.5452.1650.2951.9948,471
3/28/201648.8850.5448.8850.3015,622
3/24/201648.0548.5747.1548.5531,160
3/23/201648.9749.2047.7547.877,461
3/22/201649.6549.6548.5049.0023,963
3/21/201650.2250.4149.1449.3042,060
3/18/201650.2450.5248.7750.4132,850
3/17/201649.1649.9448.5149.9412,060
3/16/201648.3149.5048.0549.2012,418
3/15/201647.5048.8946.9648.5116,735
3/14/201645.8247.7145.7447.4357,892
3/11/201645.8946.4845.0746.2712,143
3/10/201646.6747.1945.3345.5113,663
3/9/201646.8947.5245.4446.2529,256
3/8/201647.5649.6246.6946.6913,444
3/7/201648.0049.1847.2147.6918,222
3/4/201647.8247.9946.2747.7611,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center