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 (%)
May 31, 2007
7.287
7.325
7.149
7.272
38,400
+0.20(+2.79%)
May 30, 2007
6.725
7.210
6.685
7.075
160,400
+0.33(+4.89%)
May 29, 2007
6.652
6.787
6.652
6.745
7,000
+0.03(+0.48%)
May 25, 2007
6.678
6.713
6.638
6.713
3,800
+0.00(+0.04%)
May 24, 2007
6.720
6.747
6.670
6.710
5,600
-0.06(-0.89%)
May 23, 2007
6.675
6.808
6.625
6.770
9,000
+0.11(+1.69%)
May 22, 2007
6.625
6.702
6.537
6.657
7,600
-0.02(-0.30%)
May 21, 2007
6.713
6.713
6.475
6.678
15,600
-0.04(-0.63%)
May 18, 2007
6.883
6.883
6.720
6.720
2,400
-0.10(-1.54%)
May 17, 2007
6.812
6.875
6.800
6.825
17,400
+0.00(+0.04%)
May 16, 2007
6.963
6.965
6.662
6.822
62,000
-0.19(-2.67%)
May 15, 2007
6.912
7.018
6.815
7.010
6,200
+0.06(+0.86%)
May 14, 2007
7.075
7.075
6.950
6.950
2,460
-0.10(-1.42%)
May 11, 2007
6.830
7.088
6.830
7.050
4,600
+0.20(+2.96%)
May 10, 2007
6.822
6.875
6.810
6.848
13,000
-0.02(-0.33%)
May 09, 2007
6.875
6.878
6.812
6.870
9,600
-0.04(-0.61%)
May 08, 2007
6.905
6.938
6.905
6.912
1,200
-0.03(-0.36%)
May 07, 2007
6.850
6.938
6.795
6.938
31,400
+0.05(+0.73%)
May 04, 2007
6.930
6.950
6.820
6.888
13,600
-0.08(-1.08%)
May 03, 2007
6.910
7.000
6.838
6.963
10,200
+0.09(+1.27%)
May 02, 2007
6.825
7.050
6.803
6.875
24,400
+0.06(+0.88%)
May 01, 2007
7.090
7.138
6.812
6.815
22,800
-0.27(-3.88%)
Apr 30, 2007
7.162
7.250
6.250
7.090
68,800
-0.02(-0.21%)
Apr 27, 2007
7.138
7.275
7.100
7.105
14,800
-0.01(-0.18%)
Apr 26, 2007
6.970
7.125
6.970
7.117
8,600
+0.17(+2.37%)
Apr 25, 2007
6.850
6.962
6.800
6.952
19,600
+0.04(+0.58%)
Apr 24, 2007
7.178
7.178
6.830
6.912
20,800
-0.24(-3.33%)
Apr 23, 2007
7.250
7.287
7.150
7.150
20,000
-0.07(-1.03%)
Apr 20, 2007
7.395
7.425
7.192
7.225
20,400
-0.17(-2.27%)
Apr 19, 2007
7.470
7.470
6.978
7.393
36,400
-0.09(-1.17%)
Apr 18, 2007
7.223
7.480
7.138
7.480
42,200
+0.26(+3.57%)
Apr 17, 2007
6.785
7.223
6.785
7.223
79,200
+0.48(+7.04%)
Apr 16, 2007
6.250
6.747
6.250
6.747
57,000
+0.52(+8.44%)
Apr 13, 2007
6.353
6.353
6.061
6.223
62,200
-0.16(-2.43%)
Apr 12, 2007
6.638
6.638
6.378
6.378
25,200
-0.25(-3.77%)
Apr 11, 2007
6.838
6.885
6.600
6.628
53,000
-0.25(-3.60%)
Apr 10, 2007
6.775
6.950
6.775
6.875
58,000
+0.15(+2.23%)
Apr 09, 2007
8.025
8.536
6.625
6.725
326,600
-1.30(-16.20%)
Apr 05, 2007
8.000
8.025
8.000
8.025
5,000
+0.02(+0.28%)
Apr 04, 2007
8.085
8.088
8.000
8.002
4,800
-0.11(-1.36%)
Apr 03, 2007
8.207
8.223
8.002
8.113
35,400
-0.07(-0.83%)
Apr 02, 2007
8.127
8.185
8.045
8.180
25,600
+0.05(+0.65%)
Mar 30, 2007
8.175
8.180
7.875
8.127
21,400
-0.10(-1.19%)
Mar 29, 2007
8.568
8.568
7.795
8.225
14,800
-0.34(-3.97%)
Mar 28, 2007
8.650
8.688
8.565
8.565
3,800
-0.13(-1.52%)
Mar 27, 2007
8.713
8.738
8.640
8.697
1,800
+0.01(+0.09%)
Mar 26, 2007
8.713
8.761
8.675
8.690
10,000
-0.06(-0.69%)
Mar 23, 2007
8.425
8.750
8.355
8.750
32,600
+0.30(+3.58%)
Mar 22, 2007
8.500
8.500
8.415
8.447
9,200
-0.05(-0.62%)
Mar 21, 2007
8.488
8.500
8.447
8.500
37,000
+0.01(+0.12%)
Mar 20, 2007
8.498
8.498
8.215
8.490
12,600
+0.00(+0.03%)
Mar 19, 2007
8.425
8.527
8.422
8.488
28,800
+0.06(+0.74%)
Mar 16, 2007
8.387
8.428
8.300
8.425
30,000
+0.03(+0.33%)
Mar 15, 2007
8.113
8.398
8.113
8.398
21,400
+0.26(+3.17%)
Mar 14, 2007
7.875
8.140
7.838
8.140
32,000
+0.26(+3.36%)
Mar 13, 2007
7.827
7.938
7.760
7.875
16,600
+0.05(+0.61%)
Mar 12, 2007
7.805
7.925
7.775
7.827
32,600
+0.01(+0.06%)
Mar 09, 2007
7.730
7.867
7.680
7.822
24,800
+0.11(+1.39%)
Mar 08, 2007
7.500
7.808
7.500
7.715
37,600
+0.39(+5.32%)
Mar 07, 2007
7.150
7.338
7.150
7.325
91,600
+0.20(+2.84%)
Mar 06, 2007
7.080
7.237
7.080
7.122
49,400
+0.05(+0.67%)
Mar 05, 2007
7.175
7.175
6.969
7.075
58,200
-0.05(-0.70%)
Mar 02, 2007
6.960
7.330
6.960
7.125
27,800
+0.12(+1.64%)
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
.