Chase Corporation (CCF) Historical Stock Data

92.25 ↓0.37 (-0.40%)
As of November 29, 2022, 1:33pm EST.

Historical Data

In the past 30 trading days, CCF is up 0.11% a day on average. There have been 16 days where Chase Corporation closed green and 14 days where CCF closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2895.6192.62↓$2.99 (-3.13%)91.4896.6413.92K
2022-11-2595.2095.73↑$0.53 (0.56%)95.1897.439.16K
2022-11-2395.3795.73↑$0.36 (0.38%)94.7596.518.21K
2022-11-2294.6095.57↑$0.97 (1.03%)94.6096.1318.52K
2022-11-2192.7194.24↑$1.53 (1.65%)92.7194.9915.59K
2022-11-1895.6893.38↓$2.30 (-2.40%)93.0195.6816.60K
2022-11-1793.8593.81↓$0.04 (-0.04%)92.3294.0516.32K
2022-11-1698.8495.10↓$3.74 (-3.78%)94.6498.8422.86K
2022-11-1597.2099.00↑$1.80 (1.85%)96.2899.8444.12K
2022-11-1494.6696.72↑$2.06 (2.18%)93.8497.0334.85K
2022-11-1196.0095.07↓$0.93 (-0.97%)94.4996.2522.09K
2022-11-1094.9396.00↑$1.07 (1.13%)91.3496.8428.30K
2022-11-0993.7091.71↓$1.99 (-2.12%)91.4994.3216.19K
2022-11-0895.0195.07↑$0.06 (0.06%)94.1695.7415.18K
2022-11-0796.0095.68↓$0.32 (-0.33%)95.0096.0022.03K
2022-11-0492.6096.11↑$3.51 (3.79%)91.5196.1128.17K
2022-11-0388.9092.07↑$3.17 (3.57%)88.9092.2731.25K
2022-11-0293.8890.55↓$3.33 (-3.55%)90.5595.0718.43K
2022-11-0196.3493.07↓$3.27 (-3.39%)92.9396.3416.16K
2022-10-3192.1394.21↑$2.08 (2.26%)92.1395.4417.33K
2022-10-2888.8293.01↑$4.19 (4.72%)88.8293.2715.86K
2022-10-2787.4688.41↑$0.95 (1.09%)84.4089.6817.11K
2022-10-2686.0887.15↑$1.07 (1.24%)84.4687.3724.94K
2022-10-2585.0184.75↓$0.26 (-0.31%)84.6085.6831.13K
2022-10-2486.9785.71↓$1.26 (-1.45%)85.2086.9717.99K
2022-10-2185.2386.16↑$0.93 (1.09%)83.8086.9423.38K
2022-10-2086.4984.26↓$2.23 (-2.58%)83.5586.5019.14K
2022-10-1986.0085.21↓$0.79 (-0.92%)81.1586.1854.59K
2022-10-1886.1585.46↓$0.69 (-0.80%)84.1286.8822.71K
2022-10-1783.0785.09↑$2.02 (2.43%)83.0085.1720.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$CCF might see a whole 1% green

0 Like Report
DivorceTiramisu

$CCF I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
DivorceTiramisu

$CCF always with good potential for a long term Hodl

0 Like Report
micmic

$CCF Longs will be rewarded handsomely

0 Like Report
a

$CCF overvalued

0 Like Report
micmic

$CCF what happens?

0 Like Report