$35.52 -0.50 (%) Chase Corp - AMEX

Nov. 24, 2014 | 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
11/21/201436.2336.2335.7136.026,211
11/20/201434.4935.8034.4635.626,513
11/19/201435.8736.0035.0735.505,334
11/18/201435.9036.0535.5235.894,112
11/17/201436.0436.0435.3035.486,228
11/14/201435.9336.0835.3335.503,266
11/13/201435.8836.2535.3035.899,162
11/12/201435.4536.0935.4536.094,317
11/11/201435.8536.2535.7436.258,128
11/10/201436.0436.0635.6536.066,071
11/7/201435.8336.0535.5136.039,984
11/6/201435.4936.0135.4935.909,622
11/5/201435.0335.9434.7035.4911,985
11/4/201435.2535.4334.2035.3812,583
11/3/201435.7435.7435.0835.607,795
10/31/201436.1036.1035.5135.8716,510
10/30/201435.2736.0235.1636.0217,258
10/29/201436.0936.2535.5835.937,329
10/28/201434.5036.4634.0036.2522,719
10/27/201434.9435.1434.6334.645,020
10/24/201435.4235.4233.7634.894,924
10/23/201434.3035.2834.3035.286,094
10/22/201432.6534.5032.3033.757,230
10/21/201433.3234.0932.9833.6110,961
10/20/201432.9233.3032.5133.303,994
10/17/201434.0634.0632.9132.916,504
10/16/201433.0333.8233.0233.5511,966
10/15/201432.8534.5032.2434.0319,168
10/14/201431.9533.2131.9433.2115,105
10/13/201430.4032.1829.9031.9117,757
10/10/201430.5031.3430.5030.675,930
10/9/201430.8031.0130.3930.6212,003
10/8/201429.7531.0029.7030.729,994
10/7/201430.4130.6429.7329.736,192
10/6/201430.7931.2230.4330.696,267
10/3/201431.6031.6030.7030.863,814
10/2/201431.1731.9931.1331.164,692
10/1/201431.1531.6730.8031.2315,086
9/30/201431.3731.7331.0731.1214,008
9/29/201431.1131.6530.5131.3910,479
9/26/201431.2631.7131.1831.567,673
9/25/201431.0831.7130.8631.2111,744
9/24/201430.4031.2730.2331.247,908
9/23/201431.7431.7430.2430.2414,380
9/22/201432.9733.1431.5231.729,806
9/19/201433.0633.4032.5833.3617,041
9/18/201432.0433.0032.0433.009,294
9/17/201432.8832.9732.2632.426,577
9/16/201433.1033.2732.7132.8510,914
9/15/201433.6533.6532.9832.986,256
9/12/201434.3034.3033.6533.654,961
9/11/201434.6534.6534.0234.265,716
9/10/201433.7634.8833.7634.704,257
9/9/201434.9834.9833.7733.774,788
9/8/201434.3034.9534.1634.673,596
9/5/201434.3734.7834.3034.303,073
9/4/201435.1535.3934.5034.5214,710
9/3/201435.5735.5734.0134.9623,789
9/2/201435.8535.9635.1435.4614,648
8/29/201435.9336.0035.0135.508,735
8/28/201435.5436.0235.3736.006,155
8/27/201435.9336.0035.5036.0012,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center