$43.25 +0.83 (%) Chase Corp - AMEX

Apr. 24, 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
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
2/6/201536.3336.5035.8836.0030,479
2/5/201536.0636.3335.2436.337,223
2/4/201535.8036.2135.4436.2132,266
2/3/201536.3536.3535.6335.8553,967
2/2/201535.9936.1935.0036.1919,342
1/30/201535.8836.3635.7535.807,640
1/29/201535.6636.4034.7536.3115,239
1/28/201536.0036.2235.5535.6512,569
1/27/201536.0636.3735.5035.877,747
1/26/201536.1236.2735.7136.276,590
1/23/201536.6836.7536.0036.146,720
1/22/201536.0037.0036.0036.5413,090
1/21/201536.1536.1934.5836.005,450
1/20/201535.5936.2835.0036.0019,695
1/16/201535.3036.0035.0035.8910,315
1/15/201535.5636.0035.3335.405,669
1/14/201535.0535.9734.6035.694,278
1/13/201534.5935.5034.0135.5011,987
1/12/201534.8334.9934.0434.224,321
1/9/201535.2835.4934.5334.724,656
1/8/201534.7336.0034.3035.115,968
1/7/201535.6235.6333.9634.674,007
1/6/201535.0035.3134.0434.1110,026
1/5/201534.6735.6334.6135.2416,720
1/2/201535.9436.0034.6534.792,582
12/31/201435.8936.0034.5735.996,136
12/30/201435.9036.0435.4335.718,295
12/29/201436.0036.0035.3835.916,886
12/26/201436.0736.0735.7536.0111,756
12/24/201435.8536.0935.8536.073,369
12/23/201436.1036.1035.8035.869,157
12/22/201435.6836.0335.3936.037,034
12/19/201435.2235.7535.0035.7528,431
12/18/201436.0636.0834.8535.437,004
12/17/201434.9536.0634.3036.0624,082
12/16/201434.1035.5134.1035.158,941
12/15/201433.8334.3633.8333.998,311
12/12/201433.9434.3133.8233.847,219
12/11/201435.6135.6134.1634.424,589
12/10/201436.0936.0935.2935.565,888
12/9/201434.2535.7733.7735.7710,906
12/8/201435.0035.2434.8334.895,654
12/5/201434.0535.2133.9135.175,626
12/4/201434.5234.5233.9634.184,996
12/3/201434.6835.0734.1034.348,913
12/2/201433.5534.4733.5534.314,675
12/1/201433.6134.0033.5033.607,723
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center