CCF

Chase Historical Data

CCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 83.75 -1.48 -1.74% 84.83 85.00 82.2701 19,603
Sep 22 2022 85.23 -1.04 -1.21% 85.46 85.80 84.49 13,894
Sep 21 2022 86.27 -0.98 -1.12% 87.72 88.13 85.97 16,141
Sep 20 2022 87.25 -1.93 -2.16% 88.41 88.42 85.985 17,898
Sep 19 2022 89.18 3.37 3.93% 84.98 89.96 84.90 52,531
Sep 16 2022 85.81 2.00 2.39% 82.94 86.57 81.93 64,619
Sep 15 2022 83.81 -0.24 -0.29% 83.91 84.50 82.56 16,093
Sep 14 2022 84.05 0.14 0.17% 83.55 85.18 83.12 21,720
Sep 13 2022 83.91 -4.72 -5.33% 85.20 85.84 82.885 25,526
Sep 12 2022 88.63 -0.14 -0.16% 88.96 89.35 88.01 13,352
Sep 09 2022 88.77 1.07 1.22% 88.03 89.59 88.00 11,018
Sep 08 2022 87.70 -1.40 -1.57% 88.20 89.01 87.50 11,372
Sep 07 2022 89.10 2.70 3.12% 85.81 89.19 85.81 11,973
Sep 06 2022 86.40 -0.43 -0.5% 89.20 89.54 86.19 10,687
Sep 05 2022 86.83 0.00 +0.00% 89.69 89.69 86.73 0
Sep 02 2022 86.83 -1.86 -2.1% 89.69 89.69 86.73 13,426
Sep 01 2022 88.69 0.53 0.6% 87.70 89.00 86.01 21,874
Aug 31 2022 88.16 -2.06 -2.28% 89.80 90.73 88.16 15,462
Aug 30 2022 90.22 -0.68 -0.75% 90.76 91.30 89.71 12,841
Aug 29 2022 90.90 -1.11 -1.21% 92.00 93.7986 88.74 21,308
Aug 26 2022 92.01 -3.19 -3.35% 95.16 95.30 91.82 16,655
Aug 25 2022 95.20 2.36 2.54% 93.38 95.22 92.75 16,011
Aug 24 2022 92.84 -0.17 -0.18% 92.70 93.5998 92.20 17,211
Aug 23 2022 93.01 0.80 0.87% 92.11 93.96 91.70 24,098
Aug 22 2022 92.21 -3.05 -3.2% 94.33 94.33 92.15 19,333
Aug 19 2022 95.26 -2.71 -2.77% 97.10 97.98 94.74 20,912
Aug 18 2022 97.97 1.58 1.64% 96.70 98.08 95.8001 15,229
Aug 17 2022 96.39 -4.04 -4.02% 99.99 99.99 95.83 23,661
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
Jul 15 2022 87.09 0.87 1.01% 87.86 87.86 85.87 35,762
Jul 14 2022 86.22 2.43 2.9% 82.27 86.63 82.00 36,340
Jul 13 2022 83.79 1.70 2.07% 80.67 83.82 80.67 25,295
Jul 12 2022 82.09 3.94 5.04% 78.61 83.77 78.49 22,531
Jul 11 2022 78.15 0.56 0.72% 76.65 78.73 76.47 21,515
Jul 08 2022 77.59 -1.81 -2.28% 79.32 79.43 77.55 16,440
Jul 07 2022 79.40 1.92 2.48% 77.60 79.64 77.60 19,183
Jul 06 2022 77.48 -0.33 -0.42% 77.78 78.05 76.42 14,981
Jul 05 2022 77.81 -2.05 -2.57% 79.64 79.64 76.61 21,518
Jul 04 2022 79.86 0.00 +0.00% 77.45 80.75 77.03 0
Jul 01 2022 79.86 2.05 2.63% 77.45 80.75 77.03 12,948
Jun 30 2022 77.81 0.57 0.74% 76.67 78.23 76.67 22,269
Jun 29 2022 77.24 1.11 1.46% 76.26 77.24 75.03 30,536
Jun 28 2022 76.13 -1.27 -1.64% 77.59 79.40 76.02 12,563


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