$69.05 +0.55 (%) Chase Corp - NYSE Amex Equities

Sep. 30, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
9/29/201668.6269.0967.3568.5022,908
9/28/201667.7469.0566.9168.7327,192
9/27/201665.8068.4365.8067.6958,583
9/26/201665.2265.9564.4365.8325,253
9/23/201664.9565.9464.8965.5120,077
9/22/201665.9465.9464.6965.2226,882
9/21/201663.0065.8963.0065.7917,201
9/20/201663.0063.1062.4562.5836,268
9/19/201663.0063.1762.8563.1526,776
9/16/201664.2064.2062.6163.5657,831
9/15/201663.8564.3163.6064.3115,706
9/14/201664.1864.2662.9863.997,266
9/13/201664.5864.5863.4863.7965,867
9/12/201664.4766.0463.8564.7463,775
9/9/201665.0065.3464.3464.3437,041
9/8/201665.8966.3565.6866.007,312
9/7/201665.5066.2064.9366.1217,889
9/6/201665.1865.5664.8665.4118,554
9/2/201665.0565.4964.9165.2920,104
9/1/201664.6765.1664.0064.8623,575
8/31/201663.9464.3761.1364.379,720
8/30/201663.5064.2062.7663.6810,414
8/29/201663.9664.2063.1563.496,169
8/26/201664.7265.1963.4064.2718,198
8/25/201663.9064.7463.3664.7127,045
8/24/201663.1463.4762.4463.3114,348
8/23/201661.8662.7961.8662.5424,904
8/22/201661.6261.9661.3161.968,594
8/19/201661.2261.8461.0261.8415,755
8/18/201661.0061.4860.3961.1612,973
8/17/201661.6661.6660.8360.903,983
8/16/201661.7961.9560.8761.4110,643
8/15/201661.4561.9061.4561.8214,954
8/12/201660.8761.7360.4261.4619,303
8/11/201660.8660.9160.3960.8325,260
8/10/201660.6860.9060.4260.7010,357
8/9/201660.5960.8660.4560.7312,256
8/8/201661.5761.6260.3960.5011,705
8/5/201660.7762.1560.7761.9116,483
8/4/201661.3561.8760.9260.927,774
8/3/201660.4861.3060.4061.2132,072
8/2/201660.8160.8460.5960.6310,340
8/1/201660.4060.8960.4060.8215,988
7/29/201660.7060.7060.4060.5919,996
7/28/201660.4660.8060.2060.7832,744
7/27/201660.4060.7059.8060.7020,338
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center