Chase Corp $35.75

down -0.28


27/8/2014 03:24 PM  |  AMEX : CCF  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
8/26/201435.4636.0334.9936.039,183
8/25/201435.9836.0435.4135.643,902
8/22/201435.9035.9035.5135.894,916
8/21/201435.7036.0335.7035.9019,931
8/20/201435.7535.8535.3235.704,369
8/19/201435.5836.0035.5035.7610,799
8/18/201434.8036.0334.6136.0210,565
8/15/201434.8935.3334.3534.498,048
8/14/201434.4634.4634.0434.423,256
8/13/201434.4734.6434.0134.647,824
8/12/201434.9235.2934.3734.735,888
8/11/201434.4335.4034.4234.745,417
8/8/201433.8934.3733.7034.264,305
8/7/201433.9934.2033.8634.003,006
8/6/201434.2034.5533.8433.965,015
8/5/201434.6335.2534.2534.5010,210
8/4/201433.9134.8933.8034.689,830
8/1/201433.7133.9033.0633.4915,922
7/31/201433.7333.9533.7333.7518,809
7/30/201433.6633.9433.4933.759,584
7/29/201433.4633.6533.2533.259,323
7/28/201433.0033.8933.0033.4510,525
7/25/201433.0033.1532.5833.0018,557
7/24/201432.6633.5532.4333.0820,840
7/23/201432.3032.9232.1232.688,094
7/22/201431.8332.3731.7332.3714,728
7/21/201432.0032.0031.5031.7811,254
7/18/201431.6532.4931.5032.4715,713
7/17/201432.5432.8831.5431.8128,345
7/16/201433.7334.0832.3132.6212,735
7/15/201434.5834.9933.7633.9115,244
7/14/201435.2235.2234.2334.459,497
7/11/201435.1935.1934.2134.7911,752
7/10/201435.2535.6035.1435.378,301
7/9/201435.5536.0835.4236.088,498
7/8/201435.6435.6534.8534.8911,796
7/7/201435.5535.8934.8935.1715,911
7/3/201435.2636.1934.7435.9017,127
7/2/201434.3935.4134.3235.1510,161
7/1/201434.1934.9934.1934.8612,846
6/30/201433.9934.8033.5634.1412,936
6/27/201434.5334.8133.5033.5078,372
6/26/201434.5235.1434.5034.666,479
6/25/201433.8534.6133.4134.508,003
6/24/201434.4534.9533.9134.3234,454
6/23/201433.8934.5033.6634.359,720
6/20/201432.7933.7832.5033.7827,692
6/19/201432.3832.7931.9032.5613,543
6/18/201432.5032.5031.8932.147,585
6/17/201431.8132.5631.8032.447,465
6/16/201431.9532.2031.3831.995,923
6/13/201431.8932.0031.7631.956,174
6/12/201431.8731.9931.5131.8110,372
6/11/201432.4132.4531.8531.865,164
6/10/201431.7932.6931.7932.477,739
6/9/201431.3332.0431.1832.0410,634
6/6/201430.8331.6530.0831.6519,209
6/5/201429.5730.6129.5030.549,564
6/4/201429.1129.1928.8529.159,516
6/3/201429.4729.7429.0029.038,128
6/2/201430.6130.6129.4029.406,922
5/30/201430.4030.9730.2230.549,185
5/29/201430.3030.5029.7230.2114,586
5/28/201430.1130.1129.7029.823,770
5/27/201430.0030.6930.0030.268,314
5/23/201429.2329.8029.2329.617,800
5/22/201429.2929.4028.8729.1818,411
5/21/201428.8329.7928.8329.6318,050
5/20/201429.6629.9328.7528.7822,179
5/19/201429.3029.9329.3029.654,975
5/16/201429.1229.5429.1229.498,163
5/15/201429.4729.6229.0829.1512,344
5/14/201429.9030.4729.5029.5011,226
5/13/201430.8230.8530.4830.4814,764
5/12/201430.0030.7530.0030.7016,831
5/9/201429.9530.4029.7730.058,385
5/8/201430.6631.0229.9530.079,534
5/7/201429.7030.6129.7030.4617,424
5/6/201430.1030.4329.8029.9615,961
5/5/201430.1730.3830.0030.1812,075
5/2/201431.2731.6430.6130.759,234
5/1/201431.1431.7930.5931.2716,032
4/30/201430.7731.8030.6531.1412,714
4/29/201430.1731.5230.1730.7417,810
4/28/201428.2130.5728.2129.9511,631
4/25/201431.4531.6530.3530.5712,842
4/24/201431.4931.8931.0431.459,984
4/23/201431.9431.9431.1531.3918,285
4/22/201431.9532.1231.3431.9411,420
4/21/201432.8532.8532.0032.2512,814
4/17/201432.7732.8332.4232.594,433
4/16/201432.1733.3732.1732.778,733
4/15/201431.5132.1630.7032.055,829
4/14/201431.0931.5031.0131.259,734
4/11/201430.5831.1130.2930.608,420
4/10/201433.1033.1030.7330.8422,991
4/9/201431.8433.7431.1032.7522,344
4/8/201430.8131.5530.8131.2610,356
4/7/201430.9631.0030.5030.6818,546
4/4/201432.3832.4930.5330.5811,805
Trading Center