Chase Corp $33.08

up +0.40


24/7/2014 04:02 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
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
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
Trading Center