Chase Corp $32.77

down 0.00


16/4/2014 06:40 PM  |  AMEX : CCF  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
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
4/3/201432.1532.4031.9032.096,614
4/2/201431.4732.5331.2732.2111,571
4/1/201431.1931.5031.0531.509,578
3/31/201431.5032.0031.1431.5311,659
3/28/201432.3932.4531.2131.5012,973
3/27/201431.4432.6331.0132.4811,939
3/26/201431.9832.0731.0331.5116,429
3/25/201431.7331.9131.6031.604,209
3/24/201431.7731.9931.0231.677,981
3/21/201431.0031.7530.7731.6514,028
3/20/201430.8731.7030.7530.7611,923
3/19/201430.6030.9930.4130.7010,273
3/18/201430.7030.7030.2930.536,512
3/17/201432.4832.4830.5130.537,835
3/14/201431.2432.4931.2432.254,327
3/13/201431.2431.4430.9931.258,820
3/12/201430.3030.9930.3030.996,280
3/11/201430.3130.9930.2530.307,380
3/10/201431.1731.1730.0030.489,286
3/7/201431.3931.9830.9031.358,495
3/6/201431.1031.3330.7531.325,031
3/5/201430.4030.8530.4030.5710,606
3/4/201430.0331.1929.7030.6234,840
3/3/201429.6829.6829.0129.5411,224
2/28/201430.5430.6930.0330.155,775
2/27/201430.4030.6429.9930.607,997
2/26/201430.8331.1930.4730.626,155
2/25/201431.3031.7030.9630.966,533
2/24/201431.3831.9331.0931.588,823
2/21/201431.4531.8030.8631.2114,572
2/20/201431.0531.5931.0531.304,000
2/19/201431.5932.1830.9731.0410,634
2/18/201430.7031.6830.7031.625,227
2/14/201430.6530.7930.1430.505,824
2/13/201430.0530.5029.9630.504,197
2/12/201430.2831.0330.0530.057,765
2/11/201429.2530.1129.2530.1110,359
2/10/201430.3130.3129.1729.4110,652
2/7/201431.0531.4829.9530.3111,923
2/6/201431.0331.7330.8531.2013,507
2/5/201430.0431.1230.0430.9413,118
2/4/201429.8730.7229.6730.0413,794
2/3/201431.5632.4229.3629.5219,269
1/31/201432.3633.2131.4231.6216,564
1/30/201431.4733.0431.4732.7515,205
1/29/201433.5033.9031.4431.4717,822
1/28/201433.6533.9033.5033.6213,745
1/27/201434.9135.0033.5633.8613,657
1/24/201435.4436.0934.5034.747,548
1/23/201435.9736.1335.5735.744,870
1/22/201436.4936.5736.0036.0011,379
1/21/201436.7636.7636.4036.5013,337
1/17/201436.5136.7336.4336.487,983
1/16/201435.9236.7335.3836.4512,961
1/15/201435.2636.2035.2636.1810,030
1/14/201435.2035.7434.7535.469,194
1/13/201435.5035.7934.2934.6716,331
1/10/201435.3535.5035.1735.457,887
1/9/201435.5035.9735.2535.306,793
1/8/201436.3336.3334.9535.7516,015
1/7/201435.7336.5035.2636.5010,607
1/6/201436.0036.2435.0235.4813,930
1/3/201435.3635.6535.3035.627,457
1/2/201435.3035.6435.3035.3212,109
12/31/201334.8835.4934.8835.3010,782
12/30/201334.7335.0034.7334.8811,206
12/27/201334.5634.9734.3834.738,551
12/26/201334.0034.4733.7534.326,627
12/24/201333.2334.0033.2334.006,851
12/23/201331.9833.0831.7033.0817,818
12/20/201331.5031.9831.3431.9850,489
12/19/201331.6731.6731.3031.505,503
12/18/201331.3632.0631.2531.7512,334
12/17/201331.2331.4930.8531.306,167
12/16/201331.2131.4430.8131.4210,080
12/13/201330.9731.2530.8331.086,644
12/12/201330.4731.2530.3030.9212,398
12/11/201330.6031.1330.4030.438,746
12/10/201331.2631.2630.3730.5311,319
12/9/201331.2631.2630.7831.1817,113
12/6/201330.4530.8030.0130.387,691
12/5/201330.5130.6029.9530.1410,971
12/4/201330.4830.9029.9130.4513,099
12/3/201330.7830.7929.3530.4213,705
12/2/201331.6731.9630.7630.796,197
11/29/201331.9731.9731.4031.865,040
11/27/201331.2832.0031.2831.928,885
11/26/201331.4131.5331.0031.539,065
11/25/201330.3731.4430.2031.446,823
11/22/201330.2530.4829.8230.467,896
11/21/201330.2530.4529.9230.256,486
Trading Center