Chase Corporation (CCF) Historical Stock Data
127.49 ↑0.00 (0.00%)
As of November 14, 2023, 3:47pm EST.
Historical Data
In the past 30 trading days, CCF is down -0.01% a day on average. There have been 16 days where Chase Corporation closed green and 14 days where CCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 127.49 | 127.49 | ↑$0.00 (0.00%) | 127.49 | 127.51 | 278.74K |
| 2023-11-13 | 127.43 | 127.44 | ↑$0.01 (0.01%) | 127.43 | 127.50 | 347.06K |
| 2023-11-10 | 127.47 | 127.44 | ↓$0.03 (-0.02%) | 127.36 | 127.47 | 363.10K |
| 2023-11-09 | 127.15 | 127.40 | ↑$0.25 (0.20%) | 126.85 | 127.40 | 330.23K |
| 2023-11-08 | 127.09 | 127.01 | ↓$0.08 (-0.06%) | 127.01 | 127.18 | 108.79K |
| 2023-11-07 | 126.99 | 127.20 | ↑$0.21 (0.17%) | 126.92 | 127.20 | 135.07K |
| 2023-11-06 | 126.92 | 126.91 | ↓$0.01 (-0.01%) | 126.89 | 127.02 | 123.27K |
| 2023-11-03 | 127.13 | 126.96 | ↓$0.17 (-0.13%) | 126.93 | 127.19 | 155.44K |
| 2023-11-02 | 126.98 | 127.10 | ↑$0.12 (0.09%) | 126.91 | 127.12 | 92.62K |
| 2023-11-01 | 126.99 | 127.05 | ↑$0.06 (0.05%) | 126.91 | 127.05 | 30.42K |
| 2023-10-31 | 126.96 | 127.06 | ↑$0.10 (0.08%) | 126.93 | 127.09 | 32K |
| 2023-10-30 | 127.05 | 126.91 | ↓$0.14 (-0.11%) | 126.89 | 127.15 | 25.42K |
| 2023-10-27 | 126.90 | 126.87 | ↓$0.03 (-0.02%) | 126.82 | 127.09 | 88.06K |
| 2023-10-26 | 126.86 | 127.07 | ↑$0.21 (0.17%) | 126.80 | 127.14 | 93.53K |
| 2023-10-25 | 126.94 | 126.78 | ↓$0.16 (-0.13%) | 126.78 | 127.00 | 84.72K |
| 2023-10-24 | 126.92 | 126.94 | ↑$0.02 (0.02%) | 126.86 | 127.24 | 62.49K |
| 2023-10-23 | 126.80 | 126.82 | ↑$0.02 (0.02%) | 126.80 | 126.94 | 63.79K |
| 2023-10-20 | 126.85 | 126.86 | ↑$0.01 (0.01%) | 126.70 | 126.98 | 91.26K |
| 2023-10-19 | 126.95 | 126.80 | ↓$0.15 (-0.12%) | 126.74 | 127.13 | 189.18K |
| 2023-10-18 | 126.92 | 126.93 | ↑$0.01 (0.01%) | 126.88 | 127.08 | 217.15K |
| 2023-10-17 | 126.83 | 127.04 | ↑$0.21 (0.17%) | 126.75 | 127.04 | 308.85K |
| 2023-10-16 | 126.77 | 126.82 | ↑$0.05 (0.04%) | 126.70 | 127.07 | 336.48K |
| 2023-10-13 | 126.70 | 126.67 | ↓$0.03 (-0.02%) | 126.65 | 126.89 | 269.41K |
| 2023-10-12 | 126.74 | 126.65 | ↓$0.09 (-0.07%) | 126.50 | 126.91 | 339.97K |
| 2023-10-11 | 127.07 | 126.66 | ↓$0.41 (-0.32%) | 126.66 | 127.15 | 208.49K |
| 2023-10-10 | 127.43 | 127.05 | ↓$0.38 (-0.30%) | 126.95 | 127.46 | 340.27K |
| 2023-10-09 | 127.25 | 127.42 | ↑$0.17 (0.13%) | 127.25 | 127.44 | 198.72K |
| 2023-10-06 | 127.12 | 127.30 | ↑$0.18 (0.14%) | 127.06 | 127.37 | 169.47K |
| 2023-10-05 | 127.12 | 127.05 | ↓$0.07 (-0.06%) | 127.05 | 127.38 | 212.79K |
| 2023-10-04 | 127.20 | 127.01 | ↓$0.19 (-0.15%) | 127.01 | 127.25 | 199.65K |
Create an account or log in to view more rows.
$CCF Wish I shorted
$CCF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CCF like if you’re buying Monday!! Let’s Go!!
$CCF rocket fuel tanks are full. Gonna shoot to the stars
$CCF this is going to skyrocket tmr!!!
$CCF green is good
$CCF gonna take my L with this one
$CCF almost time for the running
$CCF might see a whole 1% green
$CCF I don't know shit
but I know I'm holdin till I at least triple up