USX:CCF - Chase Corporation Chase Corporation
Sector: Materials, Industry: Specialty Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 106.96 102.41 104.29 105.83 105.83 +1.020 (+0.97%) 46,988
16 Jun 2021 USD 106.2 101.63 102.86 104.81 104.81 +1.740 (+1.69%) 36,968
15 Jun 2021 USD 103.95 100.3101 100.76 103.07 103.07 +2.220 (+2.20%) 26,293
14 Jun 2021 USD 101.68 100.85 101.34 100.85 100.85 -0.430 (-0.42%) 16,037
11 Jun 2021 USD 102.3 101.0 102.07 101.28 101.28 +0.180 (+0.18%) 9,215
10 Jun 2021 USD 102.27 100.795 102.27 101.1 101.1 -0.140 (-0.14%) 25,537
9 Jun 2021 USD 101.8 100.995 101.8 101.24 101.24 -0.090 (-0.09%) 38,415
8 Jun 2021 USD 103.1219 100.21 103.1219 101.33 101.33 +0.350 (+0.35%) 15,925
7 Jun 2021 USD 102.2 100.015 102.0 100.98 100.98 -1.240 (-1.21%) 22,756
4 Jun 2021 USD 104.98 102.16 104.98 102.22 102.22 -2.050 (-1.97%) 21,149
3 Jun 2021 USD 105.05 103.27 104.17 104.27 104.27 -0.860 (-0.82%) 14,207
2 Jun 2021 USD 108.1 105.13 108.1 105.13 105.13 -2.970 (-2.75%) 21,088
1 Jun 2021 USD 108.82 105.89 106.45 108.1 108.1 +2.100 (+1.98%) 40,819
28 May 2021 USD 106.71 104.07 104.36 106.0 106.0 +1.570 (+1.50%) 21,223
27 May 2021 USD 106.69 104.43 106.29 104.43 104.43 -1.450 (-1.37%) 22,724
26 May 2021 USD 106.77 104.29 104.3 105.88 105.88 +1.870 (+1.80%) 27,314
25 May 2021 USD 107.63 104.0 106.29 104.01 104.01 -2.360 (-2.22%) 24,434
24 May 2021 USD 108.645 106.37 108.1 106.37 106.37 -1.950 (-1.80%) 31,886
21 May 2021 USD 110.42 107.72 110.14 108.32 108.32 -0.470 (-0.43%) 28,432
20 May 2021 USD 111.86 107.86 110.31 108.79 108.79 -0.810 (-0.74%) 24,164
19 May 2021 USD 110.4 107.61 107.97 109.6 109.6 -0.210 (-0.19%) 38,835
18 May 2021 USD 111.55 109.81 111.06 109.81 109.81 -1.830 (-1.64%) 21,343
17 May 2021 USD 112.38 110.43 112.27 111.64 111.64 -1.200 (-1.06%) 23,735
14 May 2021 USD 113.6793 111.5 112.94 112.84 112.84 +0.700 (+0.62%) 25,915
13 May 2021 USD 114.195 110.62 111.38 112.14 112.14 +0.890 (+0.80%) 31,972
12 May 2021 USD 115.4 111.25 114.61 111.25 111.25 -3.360 (-2.93%) 23,532
11 May 2021 USD 115.48 114.1 114.5 114.61 114.61 -0.740 (-0.64%) 20,216
10 May 2021 USD 120.07 115.35 119.52 115.35 115.35 -4.100 (-3.43%) 17,811
7 May 2021 USD 119.5 118.6 118.6 119.45 119.45 +0.870 (+0.73%) 13,334
6 May 2021 USD 119.91 117.89 119.8 118.58 118.58 -1.140 (-0.95%) 17,736