Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 11:59PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Chase Corp. (CCF)

On Nov 25: 11.43   0.07 (0.61%)

MORE ON CCF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 11.48 11.50 11.30 11.43 7,200 11.43 24-Nov-09 11.60 11.62 11.41 11.50 25,700 11.50 23-Nov-09 11.67 11.90 11.59 11.59 23,900 11.59 20-Nov-09 11.59 11.76 11.50 11.59 16,300 11.59 19-Nov-09 11.94 11.98 11.58 11.58 17,900 11.58 18-Nov-09 12.09 12.16 11.95 11.95 5,500 11.95 17-Nov-09 12.26 12.26 11.88 12.08 13,400 12.08 16-Nov-09 12.34 12.34 12.25 12.30 13,000 12.30 13-Nov-09 12.36 12.36 12.15 12.27 5,300 12.27 12-Nov-09 12.31 12.31 12.25 12.26 7,100 12.26 11-Nov-09 12.30 12.30 12.10 12.28 6,300 12.28 10-Nov-09 12.36 12.43 12.20 12.20 4,700 12.20 9-Nov-09 12.35 12.47 12.33 12.45 5,600 12.45 6-Nov-09 12.47 12.47 12.25 12.25 7,600 12.25 5-Nov-09 12.26 12.58 12.25 12.55 8,500 12.55 4-Nov-09 12.18 12.57 12.10 12.20 9,100 12.20 3-Nov-09 11.93 12.12 11.70 12.12 14,700 12.12 2-Nov-09 12.06 12.06 11.81 11.94 10,100 11.94 30-Oct-09 12.20 12.45 11.72 12.00 15,100 12.00 29-Oct-09 11.92 12.31 11.70 12.30 20,500 12.30 28-Oct-09 12.67 12.79 12.05 12.05 15,200 12.05 28-Oct-09 $ 0.20 Dividend 27-Oct-09 12.88 12.95 12.70 12.70 6,200 12.50 26-Oct-09 13.15 13.39 12.79 12.79 10,800 12.59 23-Oct-09 13.36 13.50 13.05 13.20 6,600 12.99 22-Oct-09 12.90 13.61 12.73 13.41 17,100 13.20 21-Oct-09 13.42 13.42 12.65 12.94 16,600 12.74 20-Oct-09 14.04 14.04 13.37 13.49 12,800 13.28 19-Oct-09 14.51 14.90 13.84 14.14 27,200 13.92 16-Oct-09 13.00 14.52 12.90 14.40 38,900 14.17 15-Oct-09 12.32 12.80 12.32 12.49 12,100 12.29 14-Oct-09 12.19 12.75 12.19 12.46 12,000 12.26 13-Oct-09 12.23 12.23 12.07 12.15 3,900 11.96 12-Oct-09 12.30 12.30 12.02 12.20 6,800 12.01 9-Oct-09 12.22 12.40 12.05 12.26 9,400 12.07 8-Oct-09 12.11 12.30 11.96 11.96 15,900 11.77 7-Oct-09 12.29 12.29 11.82 12.05 20,300 11.86 6-Oct-09 11.90 12.19 11.75 12.19 11,900 12.00 5-Oct-09 11.72 12.03 11.72 11.92 9,200 11.73 2-Oct-09 11.71 12.25 11.70 11.71 13,300 11.53 1-Oct-09 12.10 12.10 11.70 11.70 21,500 11.52 30-Sep-09 11.90 12.16 11.70 11.70 23,800 11.52 29-Sep-09 11.91 12.25 11.90 11.90 19,600 11.71 28-Sep-09 12.05 12.16 11.80 11.88 18,100 11.69 25-Sep-09 11.89 12.05 11.61 12.05 14,100 11.86 24-Sep-09 11.95 11.95 11.80 11.87 20,400 11.68 23-Sep-09 12.17 12.17 11.86 11.91 23,600 11.72 22-Sep-09 11.99 11.99 11.67 11.96 97,200 11.77 21-Sep-09 11.60 11.95 11.57 11.75 13,300 11.56 18-Sep-09 11.35 11.62 10.95 11.60 29,600 11.42 17-Sep-09 11.20 11.99 11.05 11.47 10,600 11.29 16-Sep-09 11.00 11.45 10.85 11.17 10,300 10.99 15-Sep-09 10.85 11.15 10.85 11.14 6,100 10.96 14-Sep-09 11.06 11.20 10.88 11.08 7,700 10.91 11-Sep-09 10.94 11.09 10.92 11.05 8,900 10.88 10-Sep-09 10.76 10.92 10.70 10.89 27,800 10.72 9-Sep-09 10.79 10.80 10.64 10.80 3,400 10.63 8-Sep-09 10.75 10.78 10.70 10.77 3,600 10.60 4-Sep-09 10.86 10.99 10.60 10.72 8,300 10.55 3-Sep-09 11.05 11.05 10.80 10.90 11,100 10.73 2-Sep-09 11.00 11.10 10.95 11.07 10,100 10.90 1-Sep-09 11.58 11.99 10.95 10.96 16,000 10.79 31-Aug-09 11.12 12.56 10.82 11.40 64,200 11.22 28-Aug-09 11.59 11.90 11.15 11.15 10,900 10.97 27-Aug-09 11.55 11.64 11.31 11.60 10,100 11.42 26-Aug-09 11.17 11.55 10.85 11.55 10,000 11.37 25-Aug-09 11.55 11.60 11.33 11.35 5,100 11.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions