$79.95 +0.45 (%) Chase Corp - NYSE Amex Equities

Dec. 5, 2016 | 09:30 AM

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
12/2/201678.8080.4576.5579.5011,433
12/1/201680.6081.5578.5579.4520,294
11/30/201677.7080.9575.6380.6050,236
11/29/201681.7081.7078.3078.7036,826
11/28/201680.2581.9079.2081.0023,700
11/25/201680.6081.9579.6080.159,698
11/23/201679.3081.5079.0579.8523,849
11/22/201680.4580.4578.7579.5033,467
11/21/201678.4082.1078.0079.2532,345
11/18/201675.4078.0074.9078.0034,681
11/17/201675.4575.8074.6075.3020,264
11/16/201674.5076.1074.3575.3538,374
11/15/201672.1074.6570.1174.4525,602
11/14/201675.4077.0070.6072.5040,221
11/11/201671.5074.6070.8074.6044,799
11/10/201666.5071.5065.4971.4028,906
11/9/201664.4066.7561.7565.7581,782
11/8/201664.1565.0064.1564.7020,616
11/7/201666.0566.0564.5064.9030,088
11/4/201664.6066.8064.5065.4016,680
11/3/201663.5564.8561.8064.3540,884
11/2/201666.6567.0362.8363.5034,801
11/1/201668.4569.5066.6566.7017,539
10/31/201666.5568.8566.5568.3517,012
10/28/201666.7569.1566.3066.908,889
10/27/201669.6069.6066.4066.8020,069
10/26/201669.8069.8068.8569.009,351
10/25/201669.8069.9569.2069.6511,192
10/24/201670.0570.6569.6069.958,232
10/21/201668.3569.8568.2669.8511,235
10/20/201669.0069.5568.2669.0518,278
10/19/201669.1569.7068.7569.1010,608
10/18/201669.8569.9569.0069.3515,659
10/17/201668.6069.6568.6069.5012,961
10/14/201668.9069.2067.5568.6014,647
10/13/201668.7069.5067.6068.4015,523
10/12/201667.3068.9067.2368.606,676
10/11/201668.1068.1066.2667.0016,161
10/10/201668.5569.3568.1568.2012,862
10/7/201669.0969.0967.6968.0922,908
10/6/201667.6769.2667.2968.8657,552
10/5/201668.2069.0067.5067.5032,792
10/4/201668.5368.9667.8167.8611,787
10/3/201668.9869.0568.0168.4324,366
9/30/201668.2269.5867.5069.1236,494
9/29/201668.6269.0967.3568.5022,908
9/28/201667.7469.0566.9168.7327,192
9/27/201665.8068.4365.8067.6958,583
9/26/201665.2265.9564.4365.8325,253
9/23/201664.9565.9464.8965.5120,077
9/22/201665.9465.9464.6965.2226,882
9/21/201663.0065.8963.0065.7917,201
9/20/201663.0063.1062.4562.5836,268
9/19/201663.0063.1762.8563.1526,776
9/16/201664.2064.2062.6163.5657,831
9/15/201663.8564.3163.6064.3115,706
9/14/201664.1864.2662.9863.997,266
9/13/201664.5864.5863.4863.7965,867
9/12/201664.4766.0463.8564.7463,775
9/9/201665.0065.3464.3464.3437,041
9/8/201665.8966.3565.6866.007,312
9/7/201665.5066.2064.9366.1217,889
9/6/201665.1865.5664.8665.4118,554
9/2/201665.0565.4964.9165.2920,104
9/1/201664.6765.1664.0064.8623,575
8/31/201663.9464.3761.1364.379,720
8/30/201663.5064.2062.7663.6810,414
8/29/201663.9664.2063.1563.496,169
8/26/201664.7265.1963.4064.2718,198
8/25/201663.9064.7463.3664.7127,045
8/24/201663.1463.4762.4463.3114,348
8/23/201661.8662.7961.8662.5424,904
8/22/201661.6261.9661.3161.968,594
8/19/201661.2261.8461.0261.8415,755
8/18/201661.0061.4860.3961.1612,973
8/17/201661.6661.6660.8360.903,983
8/16/201661.7961.9560.8761.4110,643
8/15/201661.4561.9061.4561.8214,954
8/12/201660.8761.7360.4261.4619,303
8/11/201660.8660.9160.3960.8325,260
8/10/201660.6860.9060.4260.7010,357
8/9/201660.5960.8660.4560.7312,256
8/8/201661.5761.6260.3960.5011,705
8/5/201660.7762.1560.7761.9116,483
8/4/201661.3561.8760.9260.927,774
8/3/201660.4861.3060.4061.2132,072
8/2/201660.8160.8460.5960.6310,340
8/1/201660.4060.8960.4060.8215,988
7/29/201660.7060.7060.4060.5919,996
7/28/201660.4660.8060.2060.7832,744
7/27/201660.4060.7059.8060.7020,338
7/26/201659.9260.8159.8960.4313,753
7/25/201660.6060.6059.9060.0410,142
7/22/201660.5160.8059.8360.385,552
7/21/201660.0560.4459.8660.1611,833
7/20/201660.7560.8060.0060.4919,460
7/19/201660.2560.9160.2560.4826,573
7/18/201660.0061.1259.7760.1534,055
7/15/201660.9260.9258.1059.3314,938
7/14/201659.8761.2459.7160.5416,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center