Quantcast

Chase Corporation Common Stock Historical Stock Prices

CCF 
$122.25
*  
0.65
0.53%
Get CCF Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CCF now
Exchange:AMEX
Industry: Consumer Durables
Community Rating:
View:    CCF After Hours
 
 
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: 3 Month, From 19-APR-2018 TO 19-JUL-2018

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.
16:00 122.55 122.95 121.40 122.25 14,561
07/19/2018 120.05 122.2 120.05 121.6 18,682
07/18/2018 120.45 122.9 119.45 120.4 19,571
07/17/2018 119.35 121.5 119.25 120.5 9,686
07/16/2018 121 122 118 119.85 10,509
07/13/2018 121.15 122.075 120.55 121.25 7,198
07/12/2018 119.5 121.95 119.5 121 31,654
07/11/2018 122.75 124.6 119.35 120 22,051
07/10/2018 129.45 129.45 122.55 122.65 23,889
07/09/2018 123.75 131.35 121.6138 128.65 79,245
07/06/2018 122.5 124.65 121.35 123.35 28,142
07/05/2018 118.65 121 117.95 120.3 15,926
07/03/2018 117.85 118.65 117.6 118.65 5,570
07/02/2018 116.9 118.25 116.05 117.55 14,635
06/29/2018 117.95 118.6 117 117.25 17,119
06/28/2018 116.5 118.5 116.25 117.45 11,969
06/27/2018 118.2 119.45 116.45 116.45 17,066
06/26/2018 116.5 119.65 116.5 118.25 10,563
06/25/2018 118.8 119.35 115.7 115.7 20,145
06/22/2018 120 120 118 119.45 37,477
06/21/2018 119.8 119.8 118.5 118.85 9,428
06/20/2018 120.7 120.75 119.1 119.75 16,199
06/19/2018 119.05 120.05 117.6 119.75 19,536
06/18/2018 118.1 120.3 118.1 120.3 15,573
06/15/2018 119.35 120.35 119.35 119.95 29,876
06/14/2018 119.9 120.35 117.4 120.35 22,669
06/13/2018 121 121 117.05 119.55 12,530
06/12/2018 120.15 121.45 118.25 119.4 25,660
06/11/2018 120.2 122.35 119.2 120.9 21,861
06/08/2018 121.9 123.05 120.3 120.3 17,647
06/07/2018 125 125 120.9 120.9 22,100
06/06/2018 124.05 125 122.9 124.55 12,690
06/05/2018 123.1 124.8 122.4 124.1 13,103
06/04/2018 122.85 123.9 121.1 122.85 18,193
06/01/2018 119.4 122.0105 119.4 122 12,509
05/31/2018 122.9 122.9 117.95 118.95 19,433
05/30/2018 116.55 122.55 116.55 122.55 17,512
05/29/2018 115.35 119.65 115.1 115.85 8,081
05/25/2018 116.8 117.1 115.4 117.1 5,800
05/24/2018 117.15 118.55 116.4 117.2 6,355
05/23/2018 116.45 118.8 116.45 117.35 21,888
05/22/2018 120.35 121.75 116.7 116.7 8,334
05/21/2018 120 120.35 119 120.35 5,515
05/18/2018 120.85 121.6 117.356 119.5 16,462
05/17/2018 117.7 120.7 117.7 119.75 10,871
05/16/2018 115 119.2 115 117.8 16,387
05/15/2018 114.3 115.6 114.1 114.8 10,288
05/14/2018 116.2 117.95 115.05 115.1 14,311
05/11/2018 116.95 117.8 115 116.8 6,249
05/10/2018 117.35 120.1 117 117 12,944
05/09/2018 119.35 121 117.8 118.75 29,383
05/08/2018 115.45 118.75 115 118.7 17,705
05/07/2018 115.5 117.95 115.3 115.45 15,083
05/04/2018 112 115.55 112 114.9 28,488
05/03/2018 111.71 114.9 111.71 112.2 5,633
05/02/2018 111.8 115.2 111.8 114.8 16,482
05/01/2018 111.45 112.75 110.3 112.25 18,700
04/30/2018 112.95 112.95 111.45 112 23,340
04/27/2018 112.35 114.7 111.7 112.7 17,851
04/26/2018 112.2 113.2 110.7 112.45 20,897
04/25/2018 113 115.389 109.85 111.9 34,418
04/24/2018 114.95 114.95 109.33 112.75 18,260
04/23/2018 115.45 115.7 112.7 114.35 27,602
04/20/2018 111.35 115.35 111.35 115.35 58,765
04/19/2018 111.9 113.3905 110.95 111.95 5,605
*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?

Smart Portfolio