Chase Corporation Historical Stock Prices

CCF 
$32.98
*  
0.67
1.99%
Get CCF Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading CCF now
Exchange: AMEX
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.33  33.65  32.98  32.98 6,256
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
05/02/2014 31.27 31.64 30.61 30.75 9,234
05/01/2014 31.14 31.79 30.59 31.27 16,032
04/30/2014 30.77 31.8 30.65 31.14 12,713
04/29/2014 30.17 31.52 30.17 30.74 17,810
04/28/2014 28.21 30.57 28.21 29.95 11,631
04/25/2014 31.45 31.65 30.35 30.57 12,842
04/24/2014 31.49 31.89 31.0401 31.45 9,984
04/23/2014 31.94 31.94 31.15 31.39 18,285
04/22/2014 31.95 32.1188 31.34 31.94 11,420
04/21/2014 32.85 32.85 32 32.25 12,814
04/17/2014 32.77 32.83 32.416 32.59 4,433
04/16/2014 32.17 33.37 32.17 32.77 8,733
04/15/2014 31.508 32.16 30.7 32.05 5,829
04/14/2014 31.09 31.5 31.01 31.25 9,734
04/11/2014 30.58 31.11 30.29 30.6 8,420
04/10/2014 33.1 33.1 30.73 30.84 22,991
04/09/2014 31.84 33.7415 31.097 32.75 22,344
04/08/2014 30.81 31.55 30.81 31.26 10,356
04/07/2014 30.96 31 30.5 30.68 18,546
04/04/2014 32.38 32.49 30.53 30.58 11,805
04/03/2014 32.15 32.4 31.9 32.09 6,614
04/02/2014 31.47 32.53 31.27 32.21 11,571
04/01/2014 31.19 31.5 31.05 31.5 9,578
03/31/2014 31.5 32 31.14 31.53 11,659
03/28/2014 32.39 32.45 31.21 31.5 12,973
03/27/2014 31.44 32.63 31.01 32.48 11,939
03/26/2014 31.98 32.07 31.03 31.51 16,429
03/25/2014 31.73 31.91 31.6 31.6 4,209
03/24/2014 31.77 31.99 31.02 31.67 7,981
03/21/2014 31 31.748 30.7687 31.65 14,028
03/20/2014 30.87 31.7 30.75 30.76 11,923
03/19/2014 30.6 30.99 30.411 30.7 10,273
03/18/2014 30.7 30.7 30.29 30.53 6,512
03/17/2014 32.48 32.48 30.51 30.53 7,835
03/14/2014 31.24 32.49 31.24 32.25 4,327
03/13/2014 31.24 31.44 30.99 31.25 8,820
03/12/2014 30.3 30.99 30.3 30.99 6,280
03/11/2014 30.31 30.9865 30.25 30.3 7,380
03/10/2014 31.17 31.17 30 30.48 9,286
03/07/2014 31.39 31.98 30.9 31.35 8,495
03/06/2014 31.1 31.33 30.75 31.32 5,031
03/05/2014 30.4 30.85 30.4 30.57 10,606
03/04/2014 30.03 31.19 29.701 30.62 34,840
03/03/2014 29.68 29.68 29.01 29.54 11,224
02/28/2014 30.54 30.69 30.03 30.15 5,775
02/27/2014 30.4 30.64 29.99 30.6 7,997
02/26/2014 30.83 31.19 30.47 30.62 6,155
02/25/2014 31.3 31.7 30.96 30.96 6,533
02/24/2014 31.38 31.9265 31.09 31.58 8,823
02/21/2014 31.45 31.8 30.86 31.21 14,572
02/20/2014 31.05 31.5858 31.05 31.3 4,000
02/19/2014 31.59 32.1797 30.97 31.04 10,634
02/18/2014 30.7 31.68 30.7 31.62 5,227
02/14/2014 30.65 30.79 30.14 30.5 5,824
02/13/2014 30.05 30.5 29.96 30.5 4,197
02/12/2014 30.28 31.03 30.05 30.05 7,765
02/11/2014 29.25 30.11 29.25 30.11 10,359
02/10/2014 30.31 30.31 29.17 29.41 10,652
02/07/2014 31.05 31.479 29.95 30.31 11,923
02/06/2014 31.03 31.73 30.85 31.2 13,507
02/05/2014 30.04 31.12 30.04 30.94 13,118
02/04/2014 29.87 30.722 29.67 30.04 13,794
02/03/2014 31.56 32.42 29.36 29.52 19,269
01/31/2014 32.36 33.2085 31.42 31.62 16,564
01/30/2014 31.47 33.04 31.47 32.75 15,205
01/29/2014 33.5 33.9 31.44 31.47 17,822
01/28/2014 33.65 33.9 33.5 33.62 13,745
01/27/2014 34.91 35 33.56 33.86 13,657
01/24/2014 35.44 36.09 34.5001 34.74 7,548
01/23/2014 35.97 36.1283 35.571 35.74 4,870
01/22/2014 36.49 36.57 36 36 11,379
01/21/2014 36.76 36.76 36.4 36.5 13,337
01/17/2014 36.51 36.73 36.43 36.48 7,983
01/16/2014 35.92 36.73 35.38 36.45 12,961
01/15/2014 35.26 36.2 35.26 36.18 10,030
01/14/2014 35.2 35.739 34.75 35.46 9,194
01/13/2014 35.5 35.79 34.29 34.67 16,331
01/10/2014 35.35 35.5 35.17 35.45 7,887
01/09/2014 35.5 35.97 35.25 35.3 6,793
01/08/2014 36.33 36.33 34.95 35.75 16,015
01/07/2014 35.73 36.5 35.2601 36.5 10,607
01/06/2014 36 36.239 35.02 35.48 13,930
01/03/2014 35.36 35.65 35.3 35.62 7,457
01/02/2014 35.3 35.64 35.3 35.32 12,109
12/31/2013 34.88 35.49 34.88 35.3 10,782
12/30/2013 34.73 35 34.73 34.88 11,206
12/27/2013 34.56 34.97 34.38 34.73 8,551
12/26/2013 34 34.469 33.75 34.32 6,627
12/24/2013 33.23 34 33.23 34 6,851
12/23/2013 31.98 33.08 31.698 33.08 17,818
12/20/2013 31.5 31.98 31.34 31.98 50,489
12/19/2013 31.67 31.67 31.3 31.5 5,503
12/18/2013 31.36 32.06 31.25 31.75 12,334
12/17/2013 31.23 31.49 30.8501 31.3 6,167
12/16/2013 31.26 31.44 30.8101 31.42 10,080
12/13/2013 30.97 31.25 30.834 31.08 6,644
12/12/2013 30.47 31.25 30.295 30.92 12,398
12/11/2013 30.6 31.13 30.4 30.43 8,746
12/10/2013 31.26 31.26 30.37 30.53 11,319
12/09/2013 31.25 31.26 30.78 31.18 17,033
12/06/2013 30.45 30.799 30.01 30.38 7,691
12/05/2013 30.51 30.6 29.95 30.14 10,971
12/04/2013 30.48 30.9 29.91 30.45 13,099
12/03/2013 30.78 30.79 29.35 30.42 13,705
12/02/2013 31.67 31.96 30.755 30.79 6,197
11/29/2013 31.97 31.97 31.4 31.86 5,040
11/27/2013 31.28 32 31.28 31.92 8,885
11/26/2013 31.41 31.53 31 31.53 9,065
11/25/2013 30.37 31.44 30.2 31.44 6,823
11/22/2013 30.25 30.48 29.82 30.46 7,896
11/21/2013 30.25 30.45 29.9201 30.25 6,486
11/20/2013 30.42 30.46 29.98 30.2 4,088
11/19/2013 30.14 30.25 29.75 30.1 2,234
11/18/2013 31.19 31.24 29.76 29.94 20,696
11/15/2013 31.46 31.86 31.16 31.66 7,933
11/14/2013 31.59 31.59 31.03 31.52 2,226
11/13/2013 31.8 31.9 31.42 31.72 4,204
11/12/2013 31.79 31.97 31.79 31.9 3,879
11/11/2013 31.57 31.98 31.57 31.87 10,587
11/08/2013 30.6 31.6 30.6 31.46 15,782
11/07/2013 29.75 30.8 29.75 30.5 15,018
11/06/2013 29.08 29.75 28.94 29.59 27,010
11/05/2013 29.24 29.283 28.5 28.93 9,456
11/04/2013 28.9 29.25 28.44 29.14 12,014
11/01/2013 29.69 29.69 28 28.54 20,095
10/31/2013 30 30.5 30 30.26 8,081
10/30/2013 29.09 30.5 29.09 30.09 5,240
10/29/2013 29.75 30.5 29.75 30.5 7,735
10/28/2013 30.49 30.49 29.93 30.2 8,849
10/25/2013 30.63 30.7199 29.614 30.27 10,047
10/24/2013 30.76 31.51 29.841 30.49 60,323
10/23/2013 30.35 30.5 30.1 30.31 7,212
10/22/2013 30.4 30.65 30.18 30.39 10,249
10/21/2013 30.5 30.5 30.04 30.3 10,243
10/18/2013 29.13 30.65 28.5 30.51 16,978
10/17/2013 27.68 28.98 27.3 28.66 9,629
10/16/2013 27.74 28.16 27.69 27.97 13,696
10/15/2013 28 28.09 27.06 27.64 25,007
10/14/2013 27.99 28.13 27.54 27.91 12,505
10/11/2013 28.01 28.18 27.25 28.1 23,378
10/10/2013 27.12 27.84 26.5 27.84 14,228
10/09/2013 27.26 27.98 26.13 26.55 16,661
10/08/2013 27.78 27.78 26.78 27.3 20,405
10/07/2013 28.25 28.25 27.5 27.6 12,377
10/04/2013 28.34 28.8 28.1 28.34 10,297
10/03/2013 29.07 29.56 28.2903 28.39 27,740
10/02/2013 29.09 29.43 29.0131 29.02 10,440
10/01/2013 29.29 29.74 29.08 29.46 5,986
09/30/2013 29.67 29.67 29.11 29.38 15,293
09/27/2013 29.44 29.95 29.33 29.75 6,247
09/26/2013 29.82 30 29.19 29.53 18,305
09/25/2013 29.65 30.04 29.65 29.94 10,686
09/24/2013 29.6 30 29.6 29.88 14,041
09/23/2013 30.42 30.42 29 29.92 28,670
09/20/2013 30 30.26 29.51 30.25 21,397
09/19/2013 30.06 30.0999 29.5 29.83 10,658
09/18/2013 29.5 30 29.2 30 20,923
09/17/2013 29.5 29.75 29.04 29.5 21,017
09/16/2013 29.28 29.72 29.22 29.51 11,332
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.

Research Brokers before you trade

Want to trade FX?