Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.825 4.850 4.800 4.850 1,400 +0.00(+0.00%)
Feb 27, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 26, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 25, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Feb 24, 2003 4.900 4.900 4.850 4.850 2,700 -0.08(-1.52%)
Feb 21, 2003 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Feb 20, 2003 4.925 4.925 4.925 4.925 700 +0.00(+0.00%)
Feb 19, 2003 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Feb 18, 2003 4.970 4.975 4.925 4.925 1,600 -0.07(-1.40%)
Feb 14, 2003 4.980 5.025 4.980 4.995 1,000 +0.02(+0.40%)
Feb 13, 2003 5.000 5.000 4.975 4.975 600 +0.02(+0.51%)
Feb 12, 2003 4.925 4.950 4.925 4.950 400 -0.02(-0.50%)
Feb 11, 2003 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Feb 10, 2003 4.960 4.975 4.900 4.975 1,400 -0.02(-0.40%)
Feb 07, 2003 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Feb 06, 2003 4.995 4.995 4.995 4.995 500 -0.00(-0.10%)
Feb 05, 2003 5.175 5.220 4.925 5.000 8,500 -0.14(-2.72%)
Feb 04, 2003 5.140 5.140 5.140 5.140 100 +0.00(+0.00%)
Feb 03, 2003 5.115 5.140 5.115 5.140 200 +0.02(+0.49%)
Jan 31, 2003 5.115 5.115 5.115 5.115 100 +0.03(+0.49%)
Jan 30, 2003 5.050 5.090 5.000 5.090 1,800 -0.01(-0.20%)
Jan 29, 2003 5.030 5.100 4.900 5.100 4,400 +0.02(+0.39%)
Jan 28, 2003 5.525 5.525 5.025 5.080 19,900 -0.50(-8.88%)
Jan 27, 2003 5.575 5.575 5.575 5.575 1,000 -0.08(-1.33%)
Jan 24, 2003 5.680 5.700 5.650 5.650 1,900 -0.07(-1.31%)
Jan 23, 2003 5.725 5.725 5.725 5.725 1,400 +0.00(+0.00%)
Jan 22, 2003 5.725 5.725 5.725 5.725 0 +0.00(+0.00%)
Jan 21, 2003 5.725 5.750 5.725 5.725 700 +0.00(+0.09%)
Jan 17, 2003 5.725 5.750 5.675 5.720 2,700 -0.00(-0.09%)
Jan 16, 2003 5.750 5.750 5.725 5.725 1,500 +0.02(+0.44%)
Jan 15, 2003 5.700 5.700 5.700 5.700 500 -0.02(-0.44%)
Jan 14, 2003 5.775 5.775 5.725 5.725 5,700 -0.10(-1.72%)
Jan 13, 2003 5.825 5.825 5.825 5.825 500 +0.00(+0.00%)
Jan 10, 2003 5.750 5.900 5.750 5.825 4,600 +0.08(+1.30%)
Jan 09, 2003 5.755 5.755 5.705 5.750 4,300 -0.03(-0.43%)
Jan 08, 2003 5.800 5.800 5.775 5.775 800 -0.03(-0.52%)
Jan 07, 2003 5.750 5.850 5.750 5.805 2,000 +0.10(+1.84%)
Jan 06, 2003 5.740 5.740 5.700 5.700 1,300 -0.02(-0.44%)
Jan 02, 2003 5.725 5.725 5.700 5.725 3,300 +0.00(+0.00%)
Dec 31, 2002 5.655 5.725 5.655 5.725 1,400 +0.07(+1.33%)
Dec 30, 2002 5.700 5.700 5.650 5.650 800 -0.07(-1.31%)
Dec 27, 2002 5.775 5.775 5.705 5.725 4,400 -0.03(-0.43%)
Dec 26, 2002 5.705 5.750 5.700 5.750 700 +0.00(+0.00%)
Dec 24, 2002 5.755 5.755 5.675 5.750 8,000 -0.05(-0.86%)
Dec 23, 2002 5.325 5.800 5.325 5.800 8,800 +0.52(+9.95%)
Dec 20, 2002 5.200 5.320 5.200 5.275 3,400 +0.12(+2.43%)
Dec 19, 2002 4.975 5.150 4.975 5.150 8,000 +0.18(+3.52%)
Dec 18, 2002 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Dec 17, 2002 4.975 4.975 4.975 4.975 800 +0.05(+1.02%)
Dec 16, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Dec 13, 2002 4.875 4.975 4.875 4.925 2,900 +0.02(+0.51%)
Dec 12, 2002 4.900 4.900 4.900 4.900 200 -0.05(-1.01%)
Dec 11, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 10, 2002 4.975 4.975 4.950 4.950 500 -0.08(-1.49%)
Dec 09, 2002 5.000 5.025 5.000 5.025 2,200 +0.03(+0.50%)
Dec 06, 2002 5.000 5.000 5.000 5.000 1,200 +0.03(+0.50%)
Dec 05, 2002 4.925 4.975 4.925 4.975 3,800 +0.10(+2.05%)
Dec 04, 2002 4.775 4.875 4.775 4.875 2,600 +0.10(+2.09%)
Dec 03, 2002 4.775 4.775 4.700 4.775 3,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.