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 |
| Jun 20, 2016 | $62.18 | $62.99 | $61.92 | $62.76 | 55 890 |
| Jun 17, 2016 | $60.24 | $61.98 | $60.03 | $61.98 | 72 307 |
| Jun 16, 2016 | $60.15 | $60.73 | $59.69 | $60.06 | 11 378 |
| Jun 15, 2016 | $60.56 | $60.70 | $59.79 | $60.37 | 14 808 |
| Jun 14, 2016 | $60.43 | $60.57 | $59.37 | $60.49 | 20 328 |
| Jun 13, 2016 | $60.38 | $60.66 | $60.23 | $60.23 | 14 086 |
| Jun 10, 2016 | $60.21 | $60.68 | $60.21 | $60.36 | 11 054 |
| Jun 09, 2016 | $60.15 | $60.74 | $60.15 | $60.50 | 18 571 |
| Jun 08, 2016 | $60.00 | $60.74 | $59.45 | $60.66 | 31 544 |
| Jun 07, 2016 | $60.17 | $60.17 | $59.62 | $59.64 | 15 777 |
| Jun 06, 2016 | $59.50 | $60.30 | $59.31 | $59.84 | 38 506 |
| Jun 03, 2016 | $59.50 | $59.50 | $59.11 | $59.42 | 13 389 |
| Jun 02, 2016 | $59.17 | $59.50 | $58.98 | $59.50 | 22 690 |
| Jun 01, 2016 | $58.88 | $59.00 | $57.81 | $58.99 | 35 955 |
| May 31, 2016 | $58.79 | $58.79 | $57.80 | $58.74 | 70 661 |
| May 27, 2016 | $57.80 | $58.62 | $56.98 | $58.59 | 24 780 |
| May 26, 2016 | $57.61 | $58.39 | $57.00 | $58.06 | 26 039 |
| May 25, 2016 | $57.60 | $58.50 | $57.45 | $57.86 | 7 172 |
| May 24, 2016 | $56.52 | $58.65 | $54.30 | $57.86 | 13 796 |
| May 23, 2016 | $56.54 | $58.03 | $56.00 | $56.02 | 15 274 |
| May 20, 2016 | $56.30 | $57.69 | $55.95 | $56.49 | 16 332 |
| May 19, 2016 | $56.76 | $58.05 | $55.68 | $56.31 | 22 599 |
| May 18, 2016 | $57.56 | $58.35 | $56.49 | $57.06 | 12 649 |
| May 17, 2016 | $58.10 | $58.59 | $57.05 | $57.33 | 14 297 |
| May 16, 2016 | $56.34 | $58.66 | $56.34 | $58.30 | 19 090 |
