Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Chase Corp | CCF | AMEX | Common Stock |
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% |
CCF 1 Month Historical Prices
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 |