$58.59 +0.53 (%) Chase Corp - NYSE Amex Equities

May. 27, 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
5/27/201657.8058.6256.9858.5924,780
5/26/201657.6158.3957.0058.0626,039
5/25/201657.6058.5057.4557.867,172
5/24/201656.5258.6554.3057.8613,796
5/23/201656.5458.0356.0056.0215,274
5/20/201656.3057.6955.9556.4916,332
5/19/201656.7658.0555.6856.3122,599
5/18/201657.5658.3556.4957.0612,649
5/17/201658.1058.5957.0557.3314,297
5/16/201656.3458.6656.3458.3019,090
5/13/201655.5956.9955.5956.9719,924
5/12/201655.6456.4655.4055.439,952
5/11/201655.1256.3554.6855.258,141
5/10/201655.9056.7854.7555.5220,587
5/9/201655.2056.1355.2055.984,797
5/6/201655.2155.6955.0355.325,806
5/5/201655.0055.9355.0055.076,005
5/4/201654.9155.0254.2554.7812,062
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center