$40.02 0.00 (%) Chase Corp - AMEX

Jul. 1, 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
7/1/201539.5240.2439.5040.028,384
6/30/201539.3040.3739.3039.758,171
6/29/201540.7840.7839.0139.017,692
6/26/201541.0041.4939.4640.8625,115
6/25/201539.6941.4739.1840.7811,115
6/24/201540.8040.8039.3739.377,635
6/23/201540.6041.0539.9440.9810,011
6/22/201538.4940.9938.4940.9210,523
6/19/201539.0339.3838.5238.5214,407
6/18/201539.8640.0239.0040.029,901
6/17/201539.4539.6539.2639.652,068
6/16/201539.4139.5038.5638.984,958
6/15/201540.5340.5938.5139.345,855
6/12/201540.2441.0040.0740.437,844
6/11/201540.3040.7840.0140.372,014
6/10/201540.3540.9239.6540.815,940
6/9/201539.7040.7539.5939.591,382
6/8/201539.6640.7339.6139.802,864
6/5/201539.5339.6138.8039.552,181
6/4/201540.2440.2439.5339.702,567
6/3/201539.5040.2539.5040.196,127
6/2/201540.6240.7239.0739.527,378
6/1/201540.7441.2539.7740.6412,107
5/29/201538.8041.3538.8040.7312,370
5/28/201538.5039.8637.2638.9310,314
5/27/201537.4038.5737.4038.5712,049
5/26/201536.5038.0036.4036.9815,662
5/22/201538.0238.1537.3337.666,862
5/21/201538.5838.7938.2038.505,494
5/20/201538.4339.3038.3638.404,813
5/19/201537.8838.5937.3238.289,738
5/18/201538.0838.7237.1138.2212,268
5/15/201539.4339.5638.0138.0811,513
5/14/201539.5439.7038.0739.7010,911
5/13/201539.2139.8639.0239.189,546
5/12/201540.3940.3938.5238.9510,672
5/11/201539.0640.5039.0240.496,085
5/8/201538.9139.4338.2939.1918,216
5/7/201537.0038.6037.0038.5118,391
5/6/201536.1537.0035.4636.6322,159
5/5/201537.3137.5336.0036.067,157
5/4/201538.4038.4537.2937.8425,259
5/1/201538.1338.5037.5038.4531,027
4/30/201538.2538.3235.6135.8130,782
4/29/201540.8040.8038.1438.2013,040
4/28/201542.1742.3340.7640.7711,546
4/27/201542.9543.3041.6041.717,249
4/24/201541.8243.2541.8243.254,004
4/23/201541.8142.8741.8142.421,860
4/22/201542.4942.4941.9342.323,661
4/21/201543.4743.4742.1942.191,660
4/20/201541.8043.0141.6542.795,114
4/17/201542.4442.4441.5541.554,902
4/16/201542.3343.2542.0742.6412,935
4/15/201543.3343.4542.7042.9512,995
4/14/201543.7643.7642.5742.764,077
4/13/201543.5043.8043.1043.804,730
4/10/201543.7643.7642.6443.415,585
4/9/201543.7043.7743.0543.503,694
4/8/201543.1843.9142.2543.6216,101
4/7/201543.0943.5043.0043.503,589
4/6/201542.7543.5042.7542.893,776
4/2/201543.5043.5042.6243.363,787
4/1/201543.4843.5043.4143.493,658
3/31/201543.5843.7443.5843.734,434
3/30/201543.2543.7443.0143.687,652
3/27/201542.4143.1442.4143.144,327
3/26/201542.1243.2442.1242.162,604
3/25/201543.0043.1142.2542.254,883
3/24/201542.9043.4742.7542.909,346
3/23/201542.7543.0042.4042.447,101
3/20/201543.0043.0041.4542.9718,564
3/19/201542.4242.9241.8042.913,849
3/18/201540.8842.4240.0642.4211,038
3/17/201540.3141.1039.4540.495,606
3/16/201541.0941.0939.5840.508,142
3/13/201540.3841.3039.9540.903,173
3/12/201540.2340.8540.0140.564,367
3/11/201540.3040.8039.7439.748,708
3/10/201541.2541.9340.6140.656,541
3/9/201541.4541.9740.7541.258,493
3/6/201541.1742.3040.9941.004,834
3/5/201542.3342.5141.2241.614,432
3/4/201542.9642.9641.2041.496,516
3/3/201542.4743.0042.4042.418,515
3/2/201543.9943.9942.4042.888,047
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!