CCF - Chase Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201986.8387.9786.0087.9787.975,033
Mar 19, 201990.0590.0587.2087.2087.2022,800
Mar 18, 201989.4791.5089.1189.5289.5226,500
Mar 15, 201990.5792.2588.2889.5089.5080,000
Mar 14, 201994.6894.6890.3990.3990.3923,100
Mar 13, 201996.4496.9494.4694.6894.6811,200
Mar 12, 201996.1496.8295.7895.8095.8012,600
Mar 11, 201996.1496.5395.0096.0096.0010,500
Mar 08, 201994.8196.0094.8095.0095.008,200
Mar 07, 201994.8296.6494.8295.4995.4911,100
Mar 06, 201996.0196.7394.1194.5694.5643,700
Mar 05, 201996.4297.1395.7095.7095.708,800
Mar 04, 201998.3098.3096.0496.2496.248,400
Mar 01, 201996.6098.2695.2098.2198.2117,800
Feb 28, 201996.6097.5595.3896.5596.5514,600
Feb 27, 201996.6896.6895.9096.6196.6112,600
Feb 26, 201998.3098.3096.6996.8996.899,600
Feb 25, 201998.2999.0097.3897.9097.909,400
Feb 22, 201996.4698.3096.2097.6997.6922,900
Feb 21, 201997.6098.5796.2597.3297.3211,600
Feb 20, 201997.2598.8896.9196.9196.9112,200
Feb 19, 201996.2097.8296.1197.3097.3012,900
Feb 15, 201998.4599.9495.8996.6096.6029,200
Feb 14, 201998.34100.4596.4997.6097.6015,200
Feb 13, 201998.5999.9098.1998.7898.785,500
Feb 12, 201997.0098.6096.5498.6098.605,900
Feb 11, 201996.7097.4495.5195.5195.514,500
Feb 08, 201996.7897.6896.1596.1596.154,800
Feb 07, 201998.5198.5196.9796.9796.975,400
Feb 06, 201998.4399.1996.4098.5098.5012,500
Feb 05, 2019102.39102.39100.45100.45100.455,800
Feb 04, 2019100.70101.9299.90101.92101.9211,400
Feb 01, 2019100.81100.9099.06100.90100.908,800
Jan 31, 201996.14100.8296.00100.82100.8230,400
Jan 30, 201996.5496.9895.2396.5296.5218,300
Jan 29, 201997.6697.6695.0696.7096.7013,700
Jan 28, 201999.0799.2696.8297.4597.4512,900
Jan 25, 201997.13100.1297.13100.12100.1223,400
Jan 24, 201995.0096.3594.5096.3596.3521,900
Jan 23, 201995.9097.5194.0094.9494.9428,800
Jan 22, 201997.5599.3095.1395.2195.2116,700
Jan 18, 201999.13100.1797.9298.4098.4023,800
Jan 17, 201997.3098.9797.0598.3798.378,900
Jan 16, 201997.7098.8596.8397.7097.7012,200
Jan 15, 201996.8697.7796.4097.6597.6511,200
Jan 14, 201995.8097.5095.5096.3596.3521,200
Jan 11, 201997.3997.3996.0696.1696.1611,200
Jan 10, 201996.8998.4096.8398.1898.1813,300
Jan 09, 201996.6598.0194.6397.6897.6819,300
Jan 08, 201997.8097.8094.0195.8795.8738,900
Jan 07, 201998.4999.0094.0197.0097.0018,600
Jan 04, 201995.1098.3493.0998.3398.3314,700
Jan 03, 201997.0197.7693.5394.1894.1834,100
Jan 02, 201998.5999.4096.3999.4099.4014,200
Dec 31, 201899.91100.5596.62100.05100.0535,400
Dec 28, 201896.4699.4895.6298.9298.9217,400
Dec 27, 201896.9399.5095.4197.3597.3515,300
Dec 26, 201890.7499.0590.7498.7898.7822,700
Dec 24, 201892.8395.4490.0090.0090.0010,900
Dec 21, 201896.0196.5093.4893.4893.4841,700
Dec 20, 201897.2498.7893.8797.1797.1718,900
Dec 19, 201896.4399.6796.4397.7297.729,100
Dec 18, 201895.52101.0595.5298.1098.1016,100
Dec 17, 201899.64100.0994.0195.7095.7027,000
Dec 14, 2018101.31101.6098.4999.9899.9828,900
Dec 13, 2018103.69104.85100.36102.51102.5110,800
Dec 12, 2018101.02102.90101.02102.90102.9013,700
Dec 11, 2018102.81103.8099.0099.6799.6713,500
Dec 10, 2018100.32102.9996.56102.52102.5218,800
Dec 07, 2018105.47108.23100.21100.45100.4519,000
Dec 06, 2018107.05108.40104.14105.73105.7312,600
Dec 04, 2018114.39114.39108.72108.74108.7414,500
Dec 03, 2018114.63114.63111.92114.39114.399,600
Nov 30, 2018114.34115.99111.90112.67112.6717,600
Nov 29, 2018112.06115.90110.23114.60114.6017,100
Nov 28, 2018105.67114.19105.66111.83111.8318,000
Nov 27, 2018106.40107.58105.30105.42105.425,500
Nov 26, 2018107.25109.95103.34106.91106.9110,500
Nov 23, 2018106.00107.22103.61107.22107.226,900
Nov 21, 2018105.01108.58104.41106.98106.9822,100
Nov 21, 20180.8 Dividend
Nov 20, 2018105.46108.00105.42106.73105.9311,700
Nov 19, 2018109.29110.50106.42106.96106.1610,600
Nov 16, 2018105.30110.27105.30109.63108.8125,600
Nov 15, 2018110.50112.75106.30106.50105.7056,600
Nov 14, 2018112.00112.50109.56110.56109.7321,300
Nov 13, 2018112.57115.25111.33111.77110.935,900
Nov 12, 2018112.88115.75112.00112.10111.2616,400
Nov 09, 2018113.80114.00112.51113.21112.367,400
Nov 08, 2018115.99115.99112.34114.71113.856,000
Nov 07, 2018107.28118.25107.28116.55115.6826,400
Nov 06, 2018107.50109.41106.42106.42105.624,700
Nov 05, 2018107.01108.90103.71107.89107.089,100
Nov 02, 2018107.00108.50105.51106.50105.708,800
Nov 01, 2018108.09109.87106.24106.24105.4410,400
Oct 31, 2018109.55109.58106.47107.84107.0311,300
Oct 30, 2018107.01109.32106.79108.80107.9815,600
Oct 29, 2018108.08109.95104.58107.32106.525,600
Oct 26, 2018106.49109.00105.76106.60105.8013,300
Oct 25, 2018107.53109.50106.73108.05107.2415,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...