Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chase Corp (NY: CCF )

127.49 UNCHANGED

Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	7.450	7.473	7.237	7.388	28,000	-0.08(-1.14%)
Feb 27, 2007	7.713	7.713	7.378	7.473	48,800	-0.28(-3.58%)
Feb 26, 2007	7.662	7.838	7.630	7.750	42,600	+0.09(+1.14%)
Feb 23, 2007	7.697	7.697	7.530	7.662	52,800	+0.00(+0.00%)
Feb 22, 2007	7.850	7.850	7.513	7.662	106,600	-0.14(-1.76%)
Feb 21, 2007	7.500	7.805	7.500	7.800	28,800	+0.27(+3.65%)
Feb 20, 2007	7.235	7.550	7.125	7.525	111,000	+0.29(+4.01%)
Feb 16, 2007	7.250	7.402	7.144	7.235	47,600	-0.04(-0.58%)
Feb 15, 2007	7.700	7.700	7.188	7.277	183,800	-0.49(-6.34%)
Feb 14, 2007	7.612	7.872	7.612	7.770	22,400	+0.12(+1.57%)
Feb 13, 2007	7.812	7.812	7.575	7.650	14,200	-0.17(-2.24%)
Feb 12, 2007	7.753	7.944	7.675	7.825	42,400	+0.07(+0.94%)
Feb 09, 2007	8.000	8.000	7.603	7.753	58,400	-0.30(-3.70%)
Feb 08, 2007	8.430	8.430	8.012	8.050	42,400	-0.36(-4.31%)
Feb 07, 2007	8.387	8.420	8.248	8.412	37,000	+0.04(+0.48%)
Feb 06, 2007	8.125	8.375	8.000	8.373	63,400	+0.31(+3.84%)
Feb 05, 2007	7.923	8.425	7.923	8.062	111,600	+0.17(+2.09%)
Feb 02, 2007	8.492	8.500	7.853	7.897	163,200	-0.59(-7.01%)
Feb 01, 2007	7.925	8.492	7.875	8.492	113,200	+0.59(+7.50%)
Jan 31, 2007	7.750	7.952	7.728	7.900	30,000	+0.15(+1.94%)
Jan 30, 2007	7.585	7.875	7.237	7.750	76,000	+0.19(+2.51%)
Jan 29, 2007	8.268	8.285	7.125	7.560	217,000	-0.71(-8.56%)
Jan 26, 2007	8.090	8.268	8.025	8.268	54,000	+0.14(+1.75%)
Jan 25, 2007	8.312	8.312	7.925	8.125	76,200	+0.01(+0.15%)
Jan 24, 2007	7.888	8.125	7.819	8.113	93,600	+0.33(+4.17%)
Jan 23, 2007	7.525	8.000	7.500	7.787	136,400	+0.24(+3.18%)
Jan 22, 2007	7.150	7.720	7.150	7.548	166,400	+0.42(+5.93%)
Jan 19, 2007	7.185	7.185	7.050	7.125	35,600	-0.08(-1.18%)
Jan 18, 2007	7.450	7.450	7.175	7.210	37,600	-0.26(-3.51%)
Jan 17, 2007	7.550	7.600	7.375	7.473	26,400	-0.03(-0.37%)
Jan 16, 2007	7.275	8.075	7.275	7.500	124,800	+0.25(+3.48%)
Jan 12, 2007	6.270	7.312	6.247	7.247	210,400	+0.98(+15.65%)
Jan 11, 2007	6.266	6.266	6.266	6.266	0	+0.00(+0.00%)
Jan 10, 2007	6.253	6.310	6.250	6.266	1,800	-0.01(-0.21%)
Jan 09, 2007	6.200	6.325	6.200	6.280	3,000	+0.10(+1.54%)
Jan 08, 2007	6.225	6.225	6.103	6.185	8,800	-0.07(-1.04%)
Jan 05, 2007	6.375	6.382	6.162	6.250	4,200	-0.23(-3.55%)
Jan 04, 2007	6.350	6.515	6.350	6.480	2,200	+0.12(+1.89%)
Jan 03, 2007	6.312	6.375	6.253	6.360	11,600	+0.01(+0.20%)
Dec 29, 2006	6.390	6.404	6.348	6.348	2,600	-0.08(-1.21%)
Dec 28, 2006	6.500	6.500	6.353	6.425	4,400	-0.08(-1.15%)
Dec 27, 2006	6.438	6.565	6.438	6.500	7,000	+0.08(+1.25%)
Dec 26, 2006	6.500	6.500	6.277	6.420	25,600	-0.08(-1.23%)
Dec 22, 2006	6.418	6.500	6.418	6.500	4,200	+0.03(+0.50%)
Dec 21, 2006	6.513	6.513	6.435	6.468	5,400	-0.03(-0.42%)
Dec 20, 2006	6.425	6.500	6.425	6.495	1,200	+0.11(+1.68%)
Dec 19, 2006	6.370	6.525	6.350	6.388	10,200	+0.05(+0.79%)
Dec 18, 2006	6.237	6.338	6.213	6.338	15,800	+0.13(+2.05%)
Dec 15, 2006	6.188	6.242	6.188	6.210	2,800	+0.07(+1.14%)
Dec 14, 2006	6.190	6.197	6.138	6.140	7,400	-0.06(-0.97%)
Dec 13, 2006	6.250	6.250	6.150	6.200	12,800	-0.02(-0.28%)
Dec 12, 2006	6.100	6.218	6.077	6.218	3,000	+0.08(+1.30%)
Dec 11, 2006	5.938	6.145	5.938	6.138	4,200	+0.18(+2.98%)
Dec 08, 2006	5.950	6.010	5.897	5.960	4,600	-0.07(-1.20%)
Dec 07, 2006	5.997	6.060	5.900	6.032	16,600	+0.08(+1.34%)
Dec 06, 2006	6.000	6.000	5.952	5.952	5,000	-0.03(-0.58%)
Dec 05, 2006	5.987	5.987	5.985	5.987	1,800	+0.05(+0.88%)
Dec 04, 2006	5.737	5.997	5.713	5.935	17,200	+0.19(+3.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Chase Corp (NY: CCF )

Historical Prices