$37.66 -0.84 (%) Chase Corp - AMEX

May. 22, 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
5/22/201538.0238.1537.3337.666,862
5/21/201538.5838.7938.2038.505,494
5/20/201538.4339.3038.3638.404,813
5/19/201537.8838.5937.3238.289,738
5/18/201538.0838.7237.1138.2212,268
5/15/201539.4339.5638.0138.0811,513
5/14/201539.5439.7038.0739.7010,911
5/13/201539.2139.8639.0239.189,546
5/12/201540.3940.3938.5238.9510,672
5/11/201539.0640.5039.0240.496,085
5/8/201538.9139.4338.2939.1918,216
5/7/201537.0038.6037.0038.5118,391
5/6/201536.1537.0035.4636.6322,159
5/5/201537.3137.5336.0036.067,157
5/4/201538.4038.4537.2937.8425,259
5/1/201538.1338.5037.5038.4531,027
4/30/201538.2538.3235.6135.8130,782
4/29/201540.8040.8038.1438.2013,040
4/28/201542.1742.3340.7640.7711,546
4/27/201542.9543.3041.6041.717,249
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center