$55.30 0.00 (%) Chase Corp - NYSE Amex Equities

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCF historical data

Date Open High Low Close Volume
5/3/201655.2856.5255.0155.3014,307
5/2/201656.7656.9955.5555.8918,024
4/29/201655.8057.0055.3356.2913,314
4/28/201655.5056.4654.8355.6012,541
4/27/201654.7656.0054.2555.9556,302
4/26/201654.9055.5054.4255.0532,654
4/25/201656.2056.3654.5954.7518,820
4/22/201656.2556.7456.2556.668,306
4/21/201657.3957.3956.4556.759,656
4/20/201657.9957.9957.2757.3711,341
4/19/201657.7758.0057.1557.7123,863
4/18/201656.8057.9556.7057.0227,336
4/15/201657.0257.3856.4256.4513,020
4/14/201657.1057.2456.4256.9913,765
4/13/201656.2557.2855.7856.9443,067
4/12/201654.8156.7954.6856.7325,083
4/11/201653.4854.8553.3554.8511,321
4/8/201652.5053.1351.5453.1332,201
4/7/201651.9952.7551.7052.1112,425
4/6/201651.6352.4151.5552.307,351
4/5/201652.3652.8851.2051.5027,540
4/4/201652.6853.1052.0252.1819,465
4/1/201652.3553.2352.3552.7810,737
3/31/201652.6552.7552.4052.5930,674
3/30/201652.2553.0652.1052.8620,448
3/29/201650.5452.1650.2951.9948,471
3/28/201648.8850.5448.8850.3015,622
3/24/201648.0548.5747.1548.5531,160
3/23/201648.9749.2047.7547.877,461
3/22/201649.6549.6548.5049.0023,963
3/21/201650.2250.4149.1449.3042,060
3/18/201650.2450.5248.7750.4132,850
3/17/201649.1649.9448.5149.9412,060
3/16/201648.3149.5048.0549.2012,418
3/15/201647.5048.8946.9648.5116,735
3/14/201645.8247.7145.7447.4357,892
3/11/201645.8946.4845.0746.2712,143
3/10/201646.6747.1945.3345.5113,663
3/9/201646.8947.5245.4446.2529,256
3/8/201647.5649.6246.6946.6913,444
3/7/201648.0049.1847.2147.6918,222
3/4/201647.8247.9946.2747.7611,781
3/3/201646.9248.1746.9247.6516,431
3/2/201647.1547.3546.0146.9412,127
3/1/201646.7547.9946.7547.1523,415
2/29/201645.4847.9445.0947.0232,250
2/26/201646.0047.6344.6845.2915,108
2/25/201645.4146.3145.3045.967,995
2/24/201643.9846.0943.9845.7041,419
2/23/201647.2047.5344.0144.2039,035
2/22/201648.5049.3547.2447.4724,058
2/19/201648.3348.5848.0648.2022,568
2/18/201648.7249.0048.3248.6413,826
2/17/201649.5349.7248.4349.0132,709
2/16/201649.3649.8248.8649.6231,555
2/12/201648.9049.3848.7549.1538,316
2/11/201648.2349.9648.1448.7432,057
2/10/201649.7049.9548.6348.8018,272
2/9/201648.8850.0448.8849.2516,300
2/8/201650.0250.1048.4149.3845,485
2/5/201650.8750.8750.1750.2732,525
2/4/201650.4050.7950.2850.6985,456
2/3/201648.9050.8748.9050.4093,087
2/2/201647.6949.0047.6948.6644,655
2/1/201645.4249.3944.8848.1275,790
1/29/201643.8445.9543.8445.9549,833
1/28/201643.1043.9843.0143.9340,735
1/27/201642.8043.9442.4042.7829,558
1/26/201643.4043.9542.3042.9567,825
1/25/201643.5043.8242.6543.0960,037
1/22/201643.4343.7742.4843.7127,200
1/21/201641.0044.0641.0043.55156,721
1/20/201639.3340.9937.7240.9879,168
1/19/201641.1041.2039.2539.7549,813
1/15/201637.7241.3137.7241.0244,696
1/14/201638.2338.8937.2038.8914,272
1/13/201638.7539.0037.7338.0611,426
1/12/201638.9738.9938.2738.6712,579
1/11/201638.7038.7338.3438.7023,944
1/8/201638.5038.7538.0138.3932,349
1/7/201638.6739.3238.2638.5713,757
1/6/201639.2040.2638.7339.069,444
1/5/201638.6940.0938.3339.4715,297
1/4/201640.5542.0037.5038.9325,670
12/31/201540.9541.4940.6140.7311,267
12/30/201541.0041.8940.7740.8911,415
12/29/201540.1241.0040.0641.009,779
12/28/201541.0041.0040.0340.614,569
12/24/201539.9840.9439.9840.943,704
12/23/201539.1940.2638.9840.1529,499
12/22/201539.0239.3038.9639.1915,409
12/21/201539.8139.9938.7139.355,382
12/18/201539.7739.9338.6139.8446,436
12/17/201541.3341.4040.0740.118,140
12/16/201541.4541.5040.6041.4514,128
12/15/201540.8541.7040.6141.4613,057
12/14/201539.5641.1238.5040.3013,087
12/11/201540.6041.5740.5540.6412,256
12/10/201540.9041.7539.3141.1784,955
12/9/201541.2241.2240.3841.006,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center