Home > Quotes > CCF > Historical Prices

Chase Corporation Historical Stock Prices

CCF 
$19.14
*  
0.27
  negative  
1.39%
Get CCF Alerts
*Delayed - data as of May 23, 2013 12:43 ET 
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
View:    CCF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
12:43  19.23  19.23  19.14  19.14 330
05/22/2013 19.37 19.51 19.37 19.41 2,120
05/21/2013 19.75 19.75 19.4401 19.55 3,449
05/20/2013 19.3 19.72 19.044 19.62 2,584
05/17/2013 19.48 19.54 19.1 19.38 9,693
05/16/2013 19.26 19.48 19.26 19.48 3,737
05/15/2013 19.17 19.48 18.96 19.48 12,810
05/14/2013 18.72 19.469 18.72 19.39 13,309
05/13/2013 19.44 19.44 18.66 18.81 7,105
05/10/2013 19.6 19.6 18.78 19.2 5,539
05/09/2013 19.56 19.6 19.31 19.52 4,222
05/08/2013 19.75 19.75 19.331 19.53 6,947
05/07/2013 19.65 19.74 19.55 19.72 7,073
05/06/2013 19.58 19.75 19.5 19.7 5,850
05/03/2013 19.5 19.7 19.45 19.7 12,533
05/02/2013 19.4 19.5 19.26 19.43 10,398
05/01/2013 19.43 19.49 19.11 19.26 22,577
04/30/2013 19.26 19.48 18.83 19.4 8,220
04/29/2013 19.05 19.5 19.05 19.5 14,961
04/26/2013 19.25 19.25 19.01 19.16 16,495
04/25/2013 19.21 19.25 19.0201 19.25 8,628
04/24/2013 18.99 19.21 18.99 19.2 10,418
04/23/2013 18.48 18.93 18.4288 18.93 16,365
04/22/2013 18.2 18.48 18.11 18.48 10,964
04/19/2013 17.88 18.21 17.851 18.06 7,813
04/18/2013 17.2 18 17.2 17.99 25,855
04/17/2013 17.91 17.93 16.98 17.19 26,961
04/16/2013 17.96 18.3 17.6901 17.95 11,244
04/15/2013 18.7 18.95 17.6 17.61 10,554
04/12/2013 18.92 18.97 18.77 18.85 1,953
04/11/2013 19.14 19.49 18.9 19 13,488
04/10/2013 18.8 19.049 18.74 19 12,758
04/09/2013 18.65 18.882 18.65 18.7 10,456
04/08/2013 18.63 18.6501 18.38 18.6 4,015
04/05/2013 18.57 18.57 18.5 18.5 4,821
04/04/2013 18.51 18.75 18.51 18.63 3,907
04/03/2013 18.65 18.65 18.5 18.52 6,151
04/02/2013 18.85 19 18.73 18.73 4,518
04/01/2013 19.1 19.3 18.87 18.89 5,397
03/28/2013 19.31 19.48 19.13 19.32 11,367
03/27/2013 19.01 19.26 19.01 19.12 12,811
03/26/2013 18.88 19.27 18.86 19.21 7,185
03/25/2013 18.71 19.01 18.71 19.01 5,845
03/22/2013 18.97 18.97 18.55 18.66 12,573
03/21/2013 18.8 19.3 18.8 18.91 6,883
03/20/2013 18.77 19.03 18.57 19 9,995
03/19/2013 19.5 19.5 18.861 19.02 7,714
03/18/2013 19.43 19.8 19.39 19.59 5,203
03/15/2013 19.31 19.8 19.31 19.73 23,827
03/14/2013 19.292 19.57 19.292 19.52 15,763
03/13/2013 19.275 19.5 19.275 19.49 6,016
03/12/2013 19.6 19.6 19.22 19.22 8,538
03/11/2013 19.24 19.594 19.22 19.5 11,083
03/08/2013 19.3 19.53 19.05 19.2 7,729
03/07/2013 19.5 19.5 18.77 18.96 10,107
03/06/2013 19.67 19.67 19.2801 19.59 22,699
03/05/2013 19.16 19.65 19.1317 19.52 21,590
03/04/2013 18.9 19.27 18.9 19.16 6,053
03/01/2013 18.7 19.11 18.7 19.07 2,432
02/28/2013 18.79 18.95 18.52 18.84 3,997
02/27/2013 18.4 18.58 18.4 18.58 12,403
02/26/2013 18.3 18.53 18.15 18.32 3,250
02/25/2013 19.16 19.2 18.13 18.13 14,661
02/22/2013 19.02 19.18 19.01 19.06 3,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.