Chase Corporation Historical Stock Prices

CCF 
$37.84
*  
0.61
1.59%
Get CCF Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading CCF now
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
View:    CCF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.915  38.45  37.29  37.84 25,259
05/04/2015 38.4 38.45 37.29 37.84 25,259
05/01/2015 38.13 38.5 37.5 38.45 31,027
04/30/2015 38.25 38.32 35.61 35.81 30,782
04/29/2015 40.8 40.8 38.14 38.2 13,040
04/28/2015 42.17 42.33 40.76 40.77 11,546
04/27/2015 42.95 43.3 41.6 41.71 7,249
04/24/2015 41.82 43.25 41.82 43.25 4,004
04/23/2015 41.81 42.87 41.81 42.42 1,860
04/22/2015 42.49 42.49 41.93 42.32 3,661
04/21/2015 43.4685 43.4685 42.19 42.19 1,660
04/20/2015 41.8 43.009 41.65 42.79 5,114
04/17/2015 42.44 42.44 41.55 41.55 4,902
04/16/2015 42.334 43.25 42.07 42.64 12,935
04/15/2015 43.33 43.45 42.695 42.95 12,995
04/14/2015 43.7571 43.7571 42.5689 42.76 4,077
04/13/2015 43.5 43.8 43.101 43.8 4,730
04/10/2015 43.76 43.76 42.6414 43.41 5,585
04/09/2015 43.7 43.77 43.05 43.5 3,694
04/08/2015 43.18 43.91 42.2501 43.62 16,101
04/07/2015 43.09 43.5 43 43.5 3,589
04/06/2015 42.75 43.5 42.75 42.89 3,776
04/02/2015 43.499 43.499 42.62 43.36 3,787
04/01/2015 43.481 43.5 43.41 43.49 3,658
03/31/2015 43.58 43.74 43.58 43.73 4,434
03/30/2015 43.25 43.74 43.01 43.68 7,652
03/27/2015 42.41 43.14 42.41 43.14 4,327
03/26/2015 42.12 43.24 42.12 42.16 2,604
03/25/2015 43 43.11 42.25 42.25 4,883
03/24/2015 42.9 43.466 42.75 42.9 9,346
03/23/2015 42.75 43 42.4 42.44 7,101
03/20/2015 43 43 41.4501 42.97 18,564
03/19/2015 42.42 42.92 41.8 42.91 3,849
03/18/2015 40.88 42.42 40.06 42.42 11,038
03/17/2015 40.31 41.1 39.447 40.49 5,606
03/16/2015 41.09 41.09 39.58 40.5 8,142
03/13/2015 40.38 41.295 39.9521 40.9 3,173
03/12/2015 40.23 40.85 40.01 40.56 4,367
03/11/2015 40.3 40.8 39.74 39.74 8,708
03/10/2015 41.25 41.93 40.61 40.65 6,541
03/09/2015 41.45 41.97 40.75 41.25 8,493
03/06/2015 41.17 42.3 40.99 41 4,834
03/05/2015 42.331 42.51 41.22 41.61 4,432
03/04/2015 42.96 42.96 41.2 41.49 6,516
03/03/2015 42.47 43 42.4 42.41 8,515
03/02/2015 43.99 43.99 42.4 42.88 8,047
02/27/2015 43.33 43.42 43.07 43.07 8,073
02/26/2015 42.95 43.715 42.85 43.33 5,831
02/25/2015 43.4 43.77 42.19 42.53 21,525
02/24/2015 42.6 43.55 42.6 43.39 5,579
02/23/2015 42.84 43.03 42.3 42.65 11,145
02/20/2015 42.92 43.446 42.5 42.86 12,572
02/19/2015 43.52 43.55 42.18 42.78 10,141
02/18/2015 43.9 44.25 42.9717 43.53 15,203
02/17/2015 41.95 43.98 41.92 43.41 61,140
02/13/2015 39.75 41.19 39.75 41 20,397
02/12/2015 38.26 40.24 37.81 40.24 14,786
02/11/2015 38.42 38.42 38.05 38.05 4,647
02/10/2015 38.47 39.05 37.68 38.52 18,721
02/09/2015 36.24 39.19 36.01 38.47 48,398
02/06/2015 36.33 36.5 35.88 36 30,479
02/05/2015 36.06 36.33 35.24 36.33 7,223
02/04/2015 35.8 36.21 35.44 36.21 32,266
02/03/2015 36.35 36.35 35.63 35.85 53,967
02/02/2015 35.99 36.19 35 36.19 19,342
01/30/2015 35.88 36.36 35.75 35.8 7,640
01/29/2015 35.66 36.4 34.75 36.31 15,239
01/28/2015 36 36.22 35.55 35.65 12,569
01/27/2015 36.06 36.37 35.5 35.87 7,747
01/26/2015 36.12 36.27 35.71 36.27 6,590
01/23/2015 36.68 36.7489 36 36.14 6,720
01/22/2015 36 37 36 36.54 13,090
01/21/2015 36.15 36.19 34.58 36 5,450
01/20/2015 35.59 36.28 35 36 19,695
01/16/2015 35.3 36 35 35.89 10,315
01/15/2015 35.56 36 35.33 35.4 5,669
01/14/2015 35.05 35.97 34.6 35.69 4,278
01/13/2015 34.59 35.5 34.0114 35.5 11,987
01/12/2015 34.83 34.99 34.04 34.22 4,321
01/09/2015 35.28 35.49 34.53 34.72 4,656
01/08/2015 34.73 36 34.3 35.11 5,968
01/07/2015 35.62 35.63 33.96 34.67 4,007
01/06/2015 35 35.31 34.04 34.11 9,976
01/05/2015 34.67 35.63 34.61 35.24 16,720
01/02/2015 35.94 36 34.65 34.79 2,582
12/31/2014 35.89 36 34.57 35.99 6,136
12/30/2014 35.9 36.04 35.43 35.71 8,295
12/29/2014 36 36 35.38 35.91 6,886
12/26/2014 36.07 36.07 35.75 36.01 11,756
12/24/2014 35.85 36.09 35.85 36.07 3,369
12/23/2014 36.1 36.1 35.8027 35.86 9,157
12/22/2014 35.68 36.0311 35.39 36.03 7,034
12/19/2014 35.22 35.75 34.998 35.75 28,431
12/18/2014 36.06 36.08 34.85 35.43 7,004
12/17/2014 34.95 36.06 34.3 36.06 24,082
12/16/2014 34.1 35.51 34.095 35.15 8,941
12/15/2014 33.83 34.36 33.83 33.99 8,311
12/12/2014 33.94 34.31 33.82 33.84 7,219
12/11/2014 35.61 35.61 34.16 34.42 4,589
12/10/2014 36.09 36.09 35.29 35.56 5,888
12/09/2014 34.25 35.77 33.771 35.77 10,906
12/08/2014 35 35.24 34.834 34.89 5,654
12/05/2014 34.05 35.21 33.91 35.17 5,626
12/04/2014 34.52 34.52 33.96 34.18 4,996
12/03/2014 34.68 35.07 34.1 34.34 8,913
12/02/2014 33.55 34.47 33.55 34.31 4,675
12/01/2014 33.61 34 33.5 33.6 7,723
11/28/2014 34.82 34.82 33.95 33.95 4,643
11/26/2014 34.97 35.1 34.88 35.1 2,355
11/25/2014 35.36 35.36 34.77 35.24 3,029
11/24/2014 35.94 35.98 35 35.52 6,535
11/21/2014 36.23 36.23 35.71 36.02 6,211
11/20/2014 34.49 35.8 34.46 35.62 6,513
11/19/2014 35.87 36 35.07 35.5 5,334
11/18/2014 35.9 36.05 35.52 35.89 4,112
11/17/2014 36.04 36.04 35.3 35.48 6,228
11/14/2014 35.93 36.08 35.3294 35.5 3,266
11/13/2014 35.88 36.25 35.3 35.89 9,162
11/12/2014 35.45 36.09 35.45 36.09 4,317
11/11/2014 35.85 36.25 35.74 36.25 8,128
11/10/2014 36.04 36.06 35.65 36.06 6,071
11/07/2014 35.83 36.05 35.5101 36.03 9,984
11/06/2014 35.49 36.01 35.49 35.9 9,622
11/05/2014 35.03 35.94 34.7 35.49 11,985
11/04/2014 35.25 35.43 34.2 35.38 12,583
11/03/2014 35.74 35.74 35.076 35.6 7,795
10/31/2014 36.1 36.1 35.5101 35.87 16,510
10/30/2014 35.27 36.02 35.1601 36.02 18,858
10/29/2014 36.09 36.25 35.5798 35.93 7,329
10/28/2014 34.5 36.46 34.0001 36.25 22,719
10/27/2014 34.94 35.1439 34.63 34.64 5,020
10/24/2014 35.42 35.42 33.76 34.89 4,924
10/23/2014 34.3 35.28 34.3 35.28 6,094
10/22/2014 32.65 34.5 32.3 33.75 7,230
10/21/2014 33.32 34.0906 32.98 33.61 10,961
10/20/2014 32.92 33.3 32.51 33.3 3,994
10/17/2014 34.06 34.06 32.91 32.91 6,504
10/16/2014 33.03 33.82 33.02 33.55 11,966
10/15/2014 32.85 34.5 32.24 34.03 19,168
10/14/2014 31.95 33.21 31.94 33.21 15,105
10/13/2014 30.4 32.18 29.9001 31.91 17,757
10/10/2014 30.5 31.34 30.5 30.67 5,930
10/09/2014 30.8 31.01 30.385 30.62 12,003
10/08/2014 29.75 31 29.7 30.72 9,994
10/07/2014 30.41 30.636 29.73 29.73 6,192
10/06/2014 30.79 31.22 30.43 30.69 6,267
10/03/2014 31.6 31.6 30.7 30.86 3,814
10/02/2014 31.17 31.99 31.13 31.16 4,692
10/01/2014 31.15 31.665 30.8 31.23 15,086
09/30/2014 31.37 31.73 31.07 31.12 14,008
09/29/2014 31.11 31.65 30.51 31.39 10,479
09/26/2014 31.26 31.713 31.18 31.56 7,673
09/25/2014 31.08 31.71 30.86 31.21 11,744
09/24/2014 30.4 31.27 30.2258 31.24 7,908
09/23/2014 31.74 31.74 30.24 30.24 14,380
09/22/2014 32.97 33.14 31.52 31.72 9,806
09/19/2014 33.06 33.4 32.58 33.36 17,041
09/18/2014 32.04 33 32.04 33 9,294
09/17/2014 32.88 32.97 32.2568 32.42 6,577
09/16/2014 33.1 33.27 32.71 32.85 10,914
09/15/2014 33.65 33.65 32.98 32.98 6,256
09/12/2014 34.3 34.3 33.65 33.65 4,961
09/11/2014 34.65 34.65 34.02 34.26 5,716
09/10/2014 33.7601 34.88 33.7601 34.7 4,257
09/09/2014 34.98 34.98 33.77 33.77 4,788
09/08/2014 34.3 34.95 34.16 34.67 3,596
09/05/2014 34.37 34.78 34.3 34.3 3,073
09/04/2014 35.15 35.3854 34.5 34.52 14,710
09/03/2014 35.57 35.57 34.0101 34.96 23,789
09/02/2014 35.85 35.96 35.14 35.46 14,648
08/29/2014 35.93 35.9999 35.01 35.5 8,735
08/28/2014 35.54 36.02 35.37 36 6,155
08/27/2014 35.93 36 35.5 36 12,428
08/26/2014 35.46 36.03 34.99 36.03 9,183
08/25/2014 35.98 36.04 35.41 35.64 3,902
08/22/2014 35.9 35.9 35.508 35.89 4,916
08/21/2014 35.7 36.03 35.7 35.9 19,931
08/20/2014 35.75 35.85 35.32 35.7 4,369
08/19/2014 35.58 36 35.5 35.76 10,799
08/18/2014 34.8 36.03 34.61 36.02 10,565
08/15/2014 34.89 35.33 34.35 34.49 8,048
08/14/2014 34.46 34.46 34.04 34.42 3,256
08/13/2014 34.47 34.64 34.01 34.64 7,824
08/12/2014 34.92 35.29 34.37 34.73 5,888
08/11/2014 34.43 35.4 34.421 34.74 5,417
08/08/2014 33.89 34.37 33.7001 34.26 4,305
08/07/2014 33.99 34.2 33.86 34 3,006
08/06/2014 34.2 34.55 33.835 33.96 5,015
08/05/2014 34.63 35.25 34.25 34.5 10,210
08/04/2014 33.91 34.89 33.8 34.68 9,830
08/01/2014 33.71 33.9 33.06 33.49 15,922
07/31/2014 33.73 33.95 33.73 33.75 18,809
07/30/2014 33.66 33.94 33.49 33.75 9,584
07/29/2014 33.46 33.646 33.25 33.25 9,323
07/28/2014 33 33.89 33 33.45 10,525
07/25/2014 33 33.15 32.58 33 18,557
07/24/2014 32.66 33.55 32.43 33.08 20,840
07/23/2014 32.3 32.92 32.12 32.68 8,094
07/22/2014 31.83 32.37 31.73 32.37 14,728
07/21/2014 32 32 31.5 31.78 11,254
07/18/2014 31.65 32.49 31.5 32.47 15,713
07/17/2014 32.54 32.875 31.54 31.81 28,345
07/16/2014 33.73 34.08 32.31 32.62 12,735
07/15/2014 34.58 34.99 33.76 33.91 15,244
07/14/2014 35.22 35.22 34.23 34.45 9,497
07/11/2014 35.19 35.19 34.2101 34.79 11,752
07/10/2014 35.25 35.6 35.14 35.37 8,301
07/09/2014 35.55 36.08 35.42 36.08 8,498
07/08/2014 35.64 35.6477 34.85 34.89 11,796
07/07/2014 35.55 35.8899 34.89 35.17 15,911
07/03/2014 35.26 36.19 34.74 35.9 17,127
07/02/2014 34.39 35.41 34.32 35.15 10,161
07/01/2014 34.19 34.99 34.19 34.86 12,846
06/30/2014 33.99 34.8 33.56 34.14 12,936
06/27/2014 34.53 34.81 33.5 33.5 78,372
06/26/2014 34.52 35.14 34.5 34.66 6,479
06/25/2014 33.85 34.61 33.41 34.5 8,003
06/24/2014 34.45 34.9455 33.91 34.32 34,454
06/23/2014 33.89 34.5 33.66 34.35 9,720
06/20/2014 32.79 33.78 32.5 33.78 27,692
06/19/2014 32.38 32.79 31.9 32.56 13,543
06/18/2014 32.5 32.5 31.89 32.14 7,585
06/17/2014 31.81 32.56 31.8 32.44 7,465
06/16/2014 31.95 32.2 31.38 31.99 5,923
06/13/2014 31.89 32 31.76 31.95 6,174
06/12/2014 31.87 31.99 31.51 31.81 10,372
06/11/2014 32.41 32.45 31.85 31.86 5,164
06/10/2014 31.79 32.69 31.79 32.47 7,739
06/09/2014 31.33 32.04 31.18 32.04 10,634
06/06/2014 30.83 31.65 30.0836 31.65 19,209
06/05/2014 29.57 30.61 29.5 30.54 9,564
06/04/2014 29.11 29.19 28.85 29.15 9,516
06/03/2014 29.47 29.74 29 29.03 8,128
06/02/2014 30.61 30.61 29.4 29.4 6,922
05/30/2014 30.4 30.968 30.22 30.54 9,185
05/29/2014 30.3 30.5 29.7185 30.21 14,586
05/28/2014 30.11 30.11 29.7 29.82 3,770
05/27/2014 30 30.69 30 30.26 8,314
05/23/2014 29.23 29.8 29.23 29.61 7,800
05/22/2014 29.29 29.4 28.87 29.18 18,411
05/21/2014 28.83 29.79 28.83 29.63 18,050
05/20/2014 29.66 29.925 28.75 28.78 22,179
05/19/2014 29.3 29.93 29.3 29.65 4,975
05/16/2014 29.12 29.54 29.12 29.49 8,163
05/15/2014 29.47 29.62 29.08 29.15 12,344
05/14/2014 29.9 30.47 29.5 29.5 11,226
05/13/2014 30.82 30.85 30.48 30.48 14,764
05/12/2014 30 30.75 30 30.7 16,831
05/09/2014 29.95 30.4 29.77 30.05 8,385
05/08/2014 30.66 31.02 29.95 30.07 9,534
05/07/2014 29.7 30.61 29.7 30.46 17,424
05/06/2014 30.1 30.425 29.8 29.96 15,961
05/05/2014 30.17 30.38 30 30.18 12,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?