Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chase Corp
(NY:
CCF
)
127.49
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 14, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 14, 2023
127.49
0
+0.05(+0.04%)
Nov 13, 2023
127.43
127.50
127.43
127.44
347,064
+0.00(+0.00%)
Nov 10, 2023
127.47
127.47
127.36
127.44
363,104
+0.04(+0.03%)
Nov 09, 2023
127.15
127.40
126.36
127.40
359,629
+0.39(+0.31%)
Nov 08, 2023
127.09
127.18
127.01
127.01
143,808
-0.19(-0.15%)
Nov 07, 2023
126.99
127.20
126.92
127.20
140,872
+0.29(+0.23%)
Nov 06, 2023
126.92
127.02
126.89
126.91
163,068
-0.05(-0.04%)
Nov 03, 2023
127.13
127.19
126.93
126.96
188,679
-0.14(-0.11%)
Nov 02, 2023
126.98
127.12
126.91
127.10
96,414
+0.05(+0.04%)
Nov 01, 2023
126.99
127.05
126.91
127.05
31,689
-0.01(-0.01%)
Oct 31, 2023
126.96
127.09
126.93
127.06
49,601
+0.15(+0.12%)
Oct 30, 2023
127.05
127.15
126.89
126.91
25,422
+0.04(+0.03%)
Oct 27, 2023
126.90
127.09
126.82
126.87
88,057
-0.20(-0.16%)
Oct 26, 2023
126.86
127.14
126.80
127.07
95,006
+0.29(+0.23%)
Oct 25, 2023
126.94
127.00
126.78
126.78
84,942
-0.16(-0.13%)
Oct 24, 2023
126.92
127.24
126.86
126.94
62,942
+0.12(+0.09%)
Oct 23, 2023
126.80
126.94
126.80
126.82
65,234
-0.04(-0.03%)
Oct 20, 2023
126.85
126.98
126.70
126.86
92,004
+0.06(+0.05%)
Oct 19, 2023
126.95
127.12
126.74
126.80
190,223
-0.13(-0.10%)
Oct 18, 2023
126.92
127.08
126.81
126.93
320,751
-0.11(-0.09%)
Oct 17, 2023
126.83
127.04
126.75
127.04
308,849
+0.22(+0.17%)
Oct 16, 2023
126.77
127.07
126.70
126.82
402,218
+0.15(+0.12%)
Oct 13, 2023
126.70
126.90
126.66
126.67
311,208
+0.02(+0.02%)
Oct 12, 2023
126.74
126.91
126.50
126.65
340,099
-0.01(-0.01%)
Oct 11, 2023
127.07
127.15
126.66
126.66
208,494
-0.39(-0.31%)
Oct 10, 2023
127.43
127.46
126.95
127.05
340,265
-0.37(-0.29%)
Oct 09, 2023
127.25
127.44
127.25
127.42
198,715
+0.12(+0.09%)
Oct 06, 2023
127.12
127.37
127.06
127.30
169,469
+0.25(+0.20%)
Oct 05, 2023
127.12
127.38
127.05
127.05
212,788
+0.04(+0.03%)
Oct 04, 2023
127.20
127.25
127.01
127.01
199,746
-0.11(-0.09%)
Oct 03, 2023
127.12
127.25
126.98
127.12
351,395
-0.07(-0.06%)
Oct 02, 2023
127.15
127.25
127.02
127.19
224,927
-0.04(-0.03%)
Sep 29, 2023
127.17
127.23
127.05
127.23
155,324
+0.16(+0.13%)
Sep 28, 2023
127.08
127.19
127.06
127.07
208,957
-0.14(-0.11%)
Sep 27, 2023
127.02
127.21
126.94
127.21
149,902
+0.28(+0.22%)
Sep 26, 2023
126.96
127.10
126.92
126.93
186,886
-0.02(-0.02%)
Sep 25, 2023
126.99
127.11
126.95
126.95
236,491
+0.00(+0.00%)
Sep 22, 2023
127.09
127.12
126.95
126.95
166,932
-0.01(-0.01%)
Sep 21, 2023
126.91
127.03
126.91
126.96
256,171
+0.02(+0.02%)
Sep 20, 2023
127.00
127.10
126.94
126.94
217,084
-0.01(-0.01%)
Sep 19, 2023
127.03
127.06
126.90
126.95
178,862
+0.05(+0.04%)
Sep 18, 2023
126.90
127.10
126.86
126.90
120,320
-0.05(-0.04%)
Sep 15, 2023
126.94
127.07
126.82
126.95
179,628
+0.01(+0.01%)
Sep 14, 2023
126.99
127.09
126.79
126.94
116,954
-0.06(-0.05%)
Sep 13, 2023
126.88
127.00
126.70
127.00
125,106
+0.15(+0.12%)
Sep 12, 2023
126.71
126.85
126.55
126.85
138,736
+0.15(+0.12%)
Sep 11, 2023
126.80
126.89
126.68
126.70
102,178
+0.03(+0.02%)
Sep 08, 2023
126.59
126.98
126.59
126.67
94,910
-0.19(-0.15%)
Sep 07, 2023
126.60
126.86
126.50
126.86
193,669
+0.28(+0.22%)
Sep 06, 2023
126.50
126.61
126.43
126.58
241,799
+0.09(+0.07%)
Sep 05, 2023
126.56
126.60
126.23
126.49
105,136
+0.00(+0.00%)
Sep 01, 2023
126.60
126.61
126.43
126.49
118,173
-0.01(-0.01%)
Aug 31, 2023
126.55
127.00
126.40
126.50
67,025
+0.19(+0.15%)
Aug 30, 2023
126.48
126.88
126.28
126.31
74,542
-0.14(-0.11%)
Aug 29, 2023
126.28
126.90
126.28
126.45
59,375
+0.00(+0.00%)
Aug 28, 2023
126.80
126.88
126.42
126.45
55,914
+0.15(+0.12%)
Aug 25, 2023
126.85
126.85
126.29
126.30
72,851
+0.01(+0.01%)
Aug 24, 2023
126.25
127.02
126.25
126.29
82,835
-0.12(-0.09%)
Aug 23, 2023
126.25
126.58
126.18
126.41
72,539
-0.26(-0.21%)
Aug 22, 2023
126.10
126.82
126.10
126.67
69,246
+0.52(+0.41%)
Aug 21, 2023
126.05
126.55
126.00
126.15
922,149
+0.11(+0.09%)
Aug 18, 2023
125.92
126.47
125.92
126.04
104,581
-0.03(-0.02%)
Aug 17, 2023
126.16
126.51
125.92
126.07
616,702
+0.02(+0.02%)
Aug 16, 2023
125.71
127.25
125.71
126.05
244,467
+0.10(+0.08%)
Aug 15, 2023
125.90
126.10
125.86
125.95
92,334
-0.05(-0.04%)
Aug 14, 2023
125.94
126.15
125.74
126.00
60,806
-0.09(-0.07%)
Aug 11, 2023
126.00
126.39
125.90
126.09
97,397
+0.08(+0.06%)
Aug 10, 2023
126.25
126.25
125.82
126.01
76,242
+0.16(+0.13%)
Aug 09, 2023
125.95
126.45
125.85
125.85
83,572
-0.33(-0.26%)
Aug 08, 2023
125.97
126.30
125.82
126.18
39,834
+0.14(+0.11%)
Aug 07, 2023
126.27
126.60
126.00
126.04
32,513
+0.22(+0.17%)
Aug 04, 2023
126.25
126.47
125.82
125.82
187,263
-0.43(-0.34%)
Aug 03, 2023
125.82
126.33
125.82
126.25
268,479
+0.43(+0.34%)
Aug 02, 2023
125.88
126.25
125.82
125.82
119,265
-0.44(-0.35%)
Aug 01, 2023
126.19
126.50
125.91
126.26
50,230
+0.37(+0.29%)
Jul 31, 2023
125.81
126.60
125.81
125.89
80,698
+0.08(+0.06%)
Jul 28, 2023
126.25
126.25
125.53
125.81
50,655
+0.71(+0.57%)
Jul 27, 2023
126.71
127.47
124.11
125.10
513,495
-1.61(-1.27%)
Jul 26, 2023
125.90
127.37
125.85
126.71
58,422
+0.78(+0.62%)
Jul 25, 2023
125.79
127.72
125.79
125.93
153,775
+0.17(+0.14%)
Jul 24, 2023
126.00
126.75
125.50
125.76
120,958
-0.22(-0.17%)
Jul 21, 2023
126.75
126.80
125.67
125.98
227,922
-1.96(-1.53%)
Jul 20, 2023
123.00
135.27
121.51
127.94
155,082
+4.44(+3.60%)
Jul 19, 2023
122.63
123.60
122.63
123.50
37,157
+0.53(+0.43%)
Jul 18, 2023
120.57
123.50
120.57
122.97
46,242
+1.13(+0.93%)
Jul 17, 2023
121.56
123.43
121.08
121.84
21,744
-1.04(-0.85%)
Jul 14, 2023
122.02
123.70
120.84
122.88
51,080
+1.63(+1.34%)
Jul 13, 2023
120.83
121.28
119.94
121.25
23,555
+0.47(+0.39%)
Jul 12, 2023
120.43
122.00
120.28
120.78
18,894
+1.84(+1.55%)
Jul 11, 2023
118.57
118.94
115.81
118.94
17,721
+1.47(+1.25%)
Jul 10, 2023
116.00
118.70
116.00
117.47
21,867
+0.26(+0.22%)
Jul 07, 2023
115.99
119.09
115.19
117.21
30,365
+2.17(+1.89%)
Jul 06, 2023
116.89
118.37
114.31
115.04
27,772
-4.84(-4.04%)
Jul 05, 2023
119.61
120.10
117.98
119.88
33,423
-1.57(-1.29%)
Jul 03, 2023
120.76
122.11
120.76
121.45
7,100
+0.23(+0.19%)
Jun 30, 2023
122.99
122.99
120.84
121.22
18,438
-0.64(-0.53%)
Jun 29, 2023
119.53
122.39
118.32
121.86
55,527
+1.53(+1.27%)
Jun 28, 2023
120.95
121.25
120.17
120.33
15,838
-0.50(-0.41%)
Jun 27, 2023
122.60
123.53
120.83
120.83
31,572
-0.64(-0.53%)
Jun 26, 2023
122.59
123.66
121.30
121.47
21,172
-0.48(-0.39%)
Jun 23, 2023
122.01
123.14
121.15
121.95
187,751
-1.61(-1.30%)
Jun 22, 2023
125.28
125.28
123.40
123.56
19,252
-2.70(-2.14%)
Jun 21, 2023
125.30
126.39
124.53
126.26
21,117
+0.23(+0.18%)
Jun 20, 2023
127.84
127.84
124.28
126.03
43,687
-1.39(-1.09%)
Jun 16, 2023
131.56
131.70
126.60
127.42
79,590
-3.06(-2.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.