CCF

Chase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Chase Corp CCF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.20 -0.19% 103.79 10:23:26
Open Price Low Price High Price Close Price Prev Close
107.00 103.79 107.00 103.99
more quote information »

CCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week110.65111.015102.945106.2221,236-6.86-6.2%
1 Month104.60116.2999.423108.7726,517-0.81-0.77%
3 Months100.10117.1398.85108.9522,3913.693.69%
6 Months103.61117.1393.84105.1619,2880.180.17%
1 Year102.11117.1352.0096.7621,9861.681.65%
3 Years115.75131.7052.00103.5421,729-11.96-10.33%
5 Years43.40131.7042.3094.7222,25060.39139.15%

CCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 103.99 -1.70 -1.61% 105.16 105.47 102.945 17,245
Jan 22 2021 105.69 1.32 1.26% 103.01 106.55 102.97 35,355
Jan 21 2021 104.37 -3.39 -3.15% 107.67 107.73 104.36 16,177
Jan 20 2021 107.76 -1.28 -1.17% 108.66 111.015 107.54 14,333
Jan 19 2021 109.04 0.41 0.38% 110.65 110.69 107.86 23,072
Jan 15 2021 108.63 -4.76 -4.2% 112.48 112.91 108.18 36,425
Jan 14 2021 113.39 -1.57 -1.37% 115.12 115.94 112.57 8,273
Jan 13 2021 114.96 -1.33 -1.14% 114.865 116.00 114.51 21,705
Jan 12 2021 116.29 2.85 2.51% 113.73 116.29 110.00 45,953
Jan 11 2021 113.44 0.21 0.19% 113.15 114.29 112.10 42,341
Jan 08 2021 113.23 0.31 0.27% 112.97 114.95 109.94 30,527
Jan 07 2021 112.92 1.32 1.18% 112.00 114.00 109.6327 26,108
Jan 06 2021 111.60 5.60 5.28% 107.95 113.068 105.535 48,704
Jan 05 2021 106.00 4.47 4.4% 101.35 106.54 101.35 40,262
Jan 04 2021 101.53 0.52 0.51% 100.43 102.865 100.43 36,017
Dec 31 2020 101.01 -1.67 -1.63% 101.94 103.75 101.00 26,784
Dec 30 2020 102.68 1.54 1.52% 101.10 103.37 101.10 13,613
Dec 29 2020 101.14 -3.34 -3.2% 104.60 105.57 99.423 20,734
Dec 28 2020 104.48 -2.77 -2.58% 108.15 108.87 104.48 17,670
See More Historical Prices »


Your Recent History
AMEX
CCF
Chase
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.