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 02, 2023 | $120.91 | $125.65 | $120.94 | $125.28 | 21 210 |
| Jun 01, 2023 | $117.66 | $121.34 | $117.30 | $119.60 | 41 799 |
| May 31, 2023 | $120.65 | $121.00 | $115.79 | $117.60 | 38 636 |
| May 30, 2023 | $119.47 | $120.42 | $118.89 | $118.95 | 51 323 |
| May 26, 2023 | $119.68 | $120.43 | $119.31 | $119.41 | 18 699 |
| May 25, 2023 | $119.68 | $120.58 | $118.03 | $119.51 | 86 742 |
| May 24, 2023 | $118.83 | $120.46 | $118.73 | $120.08 | 33 399 |
| May 23, 2023 | $118.93 | $121.25 | $119.10 | $120.15 | 35 206 |
| May 22, 2023 | $117.76 | $120.50 | $117.63 | $120.15 | 49 087 |
| May 19, 2023 | $118.65 | $118.65 | $112.68 | $117.67 | 28 386 |
| May 18, 2023 | $115.76 | $118.27 | $115.76 | $117.54 | 21 871 |
| May 17, 2023 | $113.96 | $116.38 | $113.45 | $116.35 | 37 123 |
| May 16, 2023 | $111.63 | $113.50 | $111.43 | $113.05 | 31 374 |
| May 15, 2023 | $111.53 | $113.78 | $111.53 | $112.68 | 18 609 |
| May 12, 2023 | $111.49 | $112.26 | $110.97 | $111.62 | 20 152 |
| May 11, 2023 | $110.90 | $112.40 | $109.87 | $112.03 | 26 589 |
| May 10, 2023 | $110.49 | $111.20 | $109.52 | $111.07 | 20 318 |
| May 09, 2023 | $108.44 | $109.68 | $107.72 | $108.80 | 20 142 |
| May 08, 2023 | $111.90 | $113.06 | $108.70 | $109.14 | 20 914 |
| May 05, 2023 | $112.12 | $112.73 | $110.22 | $111.94 | 19 369 |
| May 04, 2023 | $112.54 | $112.55 | $110.51 | $110.89 | 13 404 |
| May 03, 2023 | $110.23 | $114.07 | $110.21 | $112.05 | 22 231 |
| May 02, 2023 | $110.30 | $110.59 | $107.93 | $110.59 | 15 858 |
| May 01, 2023 | $109.00 | $110.75 | $109.00 | $110.74 | 21 865 |
| Apr 28, 2023 | $108.42 | $110.19 | $108.20 | $109.33 | 19 735 |
