Chase Historical Data

Company Name	Stock Ticker Symbol	Market	Type
Chase Corp	CCF	AMEX	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.00	0.0%	100.43	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
				100.43

CCF Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	91.50	100.71	90.21	96.49	23,043	8.93	9.76%
1 Month	87.29	100.71	87.145	92.71	26,601	13.14	15.05%
3 Months	79.84	100.71	74.36	84.38	25,400	20.59	25.79%
6 Months	93.87	100.71	74.36	85.31	21,873	6.56	6.99%
1 Year	116.15	119.00	74.36	92.76	19,074	-15.72	-13.53%
3 Years	99.05	127.50	52.00	99.93	20,563	1.38	1.39%
5 Years	95.90	131.70	52.00	103.12	20,920	4.53	4.72%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 16 2022	100.43	3.40	3.5%	96.95	100.71	96.57	34,297
Aug 15 2022	97.03	1.32	1.38%	94.87	97.82	93.51	26,706
Aug 12 2022	95.71	2.98	3.21%	92.58	95.73	91.89	21,906
Aug 11 2022	92.73	0.57	0.62%	92.50	92.96	92.05	12,071
Aug 10 2022	92.16	1.38	1.52%	91.50	92.52	90.21	20,236
Aug 09 2022	90.78	-1.41	-1.53%	92.19	92.93	90.06	25,287
Aug 08 2022	92.19	1.70	1.88%	91.20	92.49	90.06	25,255
Aug 05 2022	90.49	0.88	0.98%	89.00	91.00	89.00	16,668
Aug 04 2022	89.61	0.07	0.08%	89.96	90.4212	88.37	20,929
Aug 03 2022	89.54	1.02	1.15%	89.13	90.07	88.01	20,276
Aug 02 2022	88.52	-1.59	-1.76%	89.86	90.11	88.01	20,968
Aug 01 2022	90.11	-0.81	-0.89%	90.75	90.75	88.2075	25,752
Jul 29 2022	90.92	0.88	0.98%	90.05	91.24	88.58	23,015
Jul 28 2022	90.04	-1.84	-2.0%	91.56	92.10	89.86	19,645
Jul 27 2022	91.88	-2.46	-2.61%	94.48	95.00	90.24	27,689
Jul 26 2022	94.34	0.68	0.73%	93.18	94.81	93.14	35,051
Jul 25 2022	93.66	0.65	0.7%	93.60	94.05	92.0201	34,797
Jul 22 2022	93.01	-0.15	-0.16%	92.82	94.45	91.91	46,050
Jul 21 2022	93.16	1.69	1.85%	91.35	93.16	90.52	30,523
Jul 20 2022	91.47	4.12	4.72%	87.29	91.89	87.145	44,890
Jul 19 2022	87.35	3.33	3.96%	83.90	87.47	83.90	24,798
Jul 18 2022	84.02	-3.07	-3.53%	87.14	89.98	83.94	22,576