$35.75 +0.32 (%) Chase Corp - AMEX

Dec. 19, 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
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
11/28/201434.8234.8233.9533.954,643
11/26/201434.9735.1034.8835.102,355
11/25/201435.3635.3634.7735.243,029
11/24/201435.9435.9835.0035.526,535
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center