NYSE:CCF
Delisted
Chase Corp Stock Price (Quote)
$127.49
+0 (+0%)
At Close: Feb 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $127.49 | $127.49 | Tuesday, 13th Feb 2024 CCF stock ended at $127.49. During the day the stock fluctuated 0% from a day low at $127.49 to a day high of $127.49. |
| 90 days | $127.49 | $127.49 | |
| 52 weeks | $93.09 | $135.27 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2023 | $101.39 | $102.50 | $98.79 | $98.82 | 21 494 |
| Mar 21, 2023 | $101.30 | $103.25 | $100.24 | $102.01 | 30 405 |
| Mar 20, 2023 | $99.75 | $100.21 | $98.87 | $99.82 | 19 604 |
| Mar 17, 2023 | $100.76 | $101.75 | $97.98 | $98.37 | 55 293 |
| Mar 16, 2023 | $99.84 | $102.32 | $99.84 | $101.08 | 23 508 |
| Mar 15, 2023 | $97.41 | $101.38 | $97.32 | $101.38 | 49 714 |
| Mar 14, 2023 | $98.56 | $101.10 | $98.39 | $99.80 | 35 405 |
| Mar 13, 2023 | $97.00 | $98.68 | $96.11 | $96.74 | 55 016 |
| Mar 10, 2023 | $100.93 | $100.93 | $96.37 | $97.30 | 48 111 |
| Mar 09, 2023 | $101.01 | $101.01 | $99.26 | $100.30 | 19 571 |
| Mar 08, 2023 | $102.03 | $102.03 | $98.75 | $101.04 | 20 509 |
| Mar 07, 2023 | $100.78 | $102.07 | $100.33 | $101.72 | 24 583 |
| Mar 06, 2023 | $98.00 | $101.45 | $98.00 | $100.78 | 28 172 |
| Mar 03, 2023 | $100.98 | $102.45 | $100.85 | $101.62 | 17 060 |
| Mar 02, 2023 | $99.11 | $101.53 | $98.65 | $100.53 | 15 140 |
| Mar 01, 2023 | $97.97 | $100.00 | $97.97 | $99.29 | 19 455 |
| Feb 28, 2023 | $96.08 | $99.73 | $96.08 | $97.94 | 34 613 |
| Feb 27, 2023 | $98.42 | $98.78 | $96.25 | $96.50 | 12 328 |
| Feb 24, 2023 | $94.50 | $96.82 | $94.50 | $96.26 | 10 613 |
| Feb 23, 2023 | $95.71 | $96.26 | $95.42 | $96.21 | 6 985 |
| Feb 22, 2023 | $95.50 | $96.41 | $95.34 | $95.96 | 10 900 |
| Feb 21, 2023 | $96.73 | $97.00 | $95.45 | $95.48 | 20 144 |
| Feb 17, 2023 | $95.88 | $98.40 | $95.65 | $97.66 | 22 240 |
| Feb 16, 2023 | $95.16 | $96.83 | $94.99 | $95.14 | 34 061 |
| Feb 15, 2023 | $93.80 | $96.82 | $93.53 | $96.77 | 23 906 |
