CCF

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
more quote information »

CCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.50100.7190.2196.4923,0438.939.76%
1 Month87.29100.7187.14592.7126,60113.1415.05%
3 Months79.84100.7174.3684.3825,40020.5925.79%
6 Months93.87100.7174.3685.3121,8736.566.99%
1 Year116.15119.0074.3692.7619,074-15.72-13.53%
3 Years99.05127.5052.0099.9320,5631.381.39%
5 Years95.90131.7052.00103.1220,9204.534.72%

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
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.

Log in to InvestorsHub
Register Now