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 |
| Jul 11, 2023 | $118.57 | $118.94 | $115.81 | $118.94 | 17 309 |
| Jul 10, 2023 | $116.00 | $118.70 | $116.00 | $117.47 | 21 416 |
| Jul 07, 2023 | $115.99 | $119.09 | $115.19 | $117.21 | 26 412 |
| Jul 06, 2023 | $116.89 | $118.37 | $114.31 | $115.04 | 27 441 |
| Jul 05, 2023 | $119.61 | $120.10 | $117.98 | $119.88 | 33 159 |
| Jul 03, 2023 | $120.76 | $122.01 | $120.83 | $121.13 | 7 100 |
| Jun 30, 2023 | $122.99 | $122.01 | $120.84 | $121.22 | 18 427 |
| Jun 29, 2023 | $119.53 | $122.39 | $119.58 | $121.86 | 55 011 |
| Jun 28, 2023 | $120.95 | $121.02 | $120.06 | $120.33 | 15 208 |
| Jun 27, 2023 | $122.60 | $123.54 | $120.83 | $120.83 | 31 341 |
| Jun 26, 2023 | $122.59 | $123.66 | $121.30 | $121.47 | 20 457 |
| Jun 23, 2023 | $122.01 | $123.14 | $121.15 | $121.95 | 183 312 |
| Jun 22, 2023 | $125.28 | $125.28 | $123.51 | $123.56 | 18 860 |
| Jun 21, 2023 | $125.30 | $126.39 | $124.53 | $126.26 | 20 669 |
| Jun 20, 2023 | $127.84 | $128.05 | $124.40 | $126.03 | 43 687 |
| Jun 16, 2023 | $131.56 | $131.70 | $126.60 | $127.42 | 78 996 |
| Jun 15, 2023 | $129.88 | $130.75 | $128.98 | $130.48 | 26 652 |
| Jun 14, 2023 | $129.05 | $131.82 | $128.85 | $129.71 | 26 046 |
| Jun 13, 2023 | $125.13 | $129.74 | $122.47 | $129.49 | 55 348 |
| Jun 12, 2023 | $129.61 | $130.50 | $125.00 | $125.07 | 133 983 |
| Jun 09, 2023 | $118.72 | $123.15 | $118.72 | $123.08 | 24 557 |
| Jun 08, 2023 | $126.30 | $127.10 | $124.08 | $124.39 | 19 974 |
| Jun 07, 2023 | $124.55 | $127.14 | $123.57 | $126.73 | 44 826 |
| Jun 06, 2023 | $122.26 | $123.30 | $121.62 | $123.16 | 25 003 |
| Jun 05, 2023 | $125.65 | $125.21 | $121.29 | $121.66 | 35 483 |
