$31.46 +0.07 (%) Chase Corp - AMEX

Sep. 30, 2014 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
9/29/201431.1131.6530.5131.3910,364
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center