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 |
| May 13, 2016 | $55.59 | $56.99 | $55.59 | $56.97 | 19 924 |
| May 12, 2016 | $55.64 | $56.46 | $55.40 | $55.43 | 9 952 |
| May 11, 2016 | $55.12 | $56.35 | $54.68 | $55.25 | 8 141 |
| May 10, 2016 | $55.90 | $56.78 | $54.75 | $55.52 | 20 587 |
| May 09, 2016 | $55.20 | $56.13 | $55.20 | $55.98 | 4 797 |
| May 06, 2016 | $55.21 | $55.69 | $55.03 | $55.32 | 5 806 |
| May 05, 2016 | $55.00 | $55.93 | $55.00 | $55.07 | 6 005 |
| May 04, 2016 | $54.91 | $55.02 | $54.25 | $54.78 | 12 062 |
| May 03, 2016 | $55.28 | $56.52 | $55.01 | $55.30 | 14 307 |
| May 02, 2016 | $56.76 | $56.99 | $55.55 | $55.89 | 18 024 |
| Apr 29, 2016 | $55.80 | $57.00 | $55.33 | $56.29 | 13 314 |
| Apr 28, 2016 | $55.50 | $56.46 | $54.83 | $55.60 | 12 541 |
| Apr 27, 2016 | $54.76 | $56.00 | $54.25 | $55.95 | 56 302 |
| Apr 26, 2016 | $54.90 | $55.50 | $54.42 | $55.05 | 32 654 |
| Apr 25, 2016 | $56.20 | $56.36 | $54.59 | $54.75 | 18 820 |
| Apr 22, 2016 | $56.25 | $56.74 | $56.25 | $56.66 | 8 306 |
| Apr 21, 2016 | $57.39 | $57.39 | $56.45 | $56.75 | 9 656 |
| Apr 20, 2016 | $57.99 | $57.99 | $57.27 | $57.37 | 11 341 |
| Apr 19, 2016 | $57.77 | $58.00 | $57.15 | $57.71 | 23 863 |
| Apr 18, 2016 | $56.80 | $57.95 | $56.70 | $57.02 | 27 336 |
