CCF

Chase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Chase Corp CCF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
3.51 3.07% 118.00 15:55:50
Open Price Low Price High Price Close Price Prev Close
115.00 113.75 118.00 114.49
more quote information »

CCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.90118.00107.05111.5118,6968.107.37%
1 Month106.90118.00104.375110.1016,83211.1010.38%
3 Months114.05118.0098.63108.3622,4233.953.46%
6 Months99.12118.0093.84105.7319,82218.8819.05%
1 Year87.15118.0052.0097.9722,19830.8535.4%
3 Years107.95131.7052.00103.5821,88010.059.31%
5 Years48.00131.7045.070196.6521,91570.00145.83%

CCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 114.49 1.56 1.38% 112.34 116.12 112.32 27,092
Mar 03 2021 112.93 2.75 2.5% 110.93 114.25 110.93 18,447
Mar 02 2021 110.18 -2.11 -1.88% 112.28 112.29 110.18 13,576
Mar 01 2021 112.29 4.61 4.28% 109.50 112.29 109.50 9,225
Feb 26 2021 107.68 -2.00 -1.82% 109.90 110.3583 107.05 25,140
Feb 25 2021 109.68 -3.62 -3.2% 112.52 114.97 109.68 9,644
Feb 24 2021 113.30 2.67 2.41% 111.11 113.60 110.40 15,021
Feb 23 2021 110.63 2.98 2.77% 107.93 111.52 106.25 17,846
Feb 22 2021 107.65 -2.71 -2.46% 109.46 110.55 107.65 18,051
Feb 19 2021 110.36 4.30 4.05% 106.27 110.99 106.27 20,442
Feb 18 2021 106.06 -0.10 -0.09% 105.50 107.04 104.375 18,307
Feb 17 2021 106.16 -0.98 -0.91% 106.11 108.225 105.64 10,997
Feb 16 2021 107.14 -3.74 -3.37% 110.85 110.8951 107.14 18,821
Feb 12 2021 110.88 0.79 0.72% 110.00 111.00 107.46 15,242
Feb 11 2021 110.09 0.60 0.55% 110.87 111.68 108.50 12,813
Feb 10 2021 109.49 -2.51 -2.24% 111.88 112.00 109.36 13,693
Feb 09 2021 112.00 1.00 0.9% 110.00 112.00 108.71 17,548
Feb 08 2021 111.00 2.58 2.38% 108.22 111.00 107.23 21,218
Feb 05 2021 108.42 2.27 2.14% 106.90 108.795 105.62 16,682
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.