CCF Quote, Trading Chart, Chase Corporation

home / stock / ccf / ccf quote

Stock Information
Company Name: Chase Corporation
Stock Symbol: CCF
Market: NYSE
Website: chasecorp.com
Menu
CCF CCF Quote CCF Short CCF News CCF Articles CCF Message Board
Get CCF Alerts

News, Short Squeeze, Breakout and More Instantly...
CCF Quote
Last:$127.49
Change Percent:0.0%
Open:$127.49
Previous Close:$127.49
High:$127.51
Low:$127.48
Volume:278,900
Last Trade Date Time:11/14/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCF Chart
Last Twenty Trading Days
Date:2023-11-14
Open:$127.49
Close:$127.49
High:$127.51
Low:$127.48
Volume:278,900
Date:2023-11-13
Open:$127.43
Close:$127.44
High:$127.5
Low:$127.43
Volume:347,064
Date:2023-11-10
Open:$127.47
Close:$127.44
High:$127.47
Low:$127.36
Volume:363,104
Date:2023-11-09
Open:$127.15
Close:$127.4
High:$127.4
Low:$126.33
Volume:359,629
Date:2023-11-08
Open:$127.09
Close:$127.01
High:$127.18
Low:$127.01
Volume:143,808
Date:2023-11-07
Open:$126.99
Close:$127.2
High:$127.2
Low:$126.92
Volume:140,872
Date:2023-11-06
Open:$126.92
Close:$126.91
High:$127.02
Low:$126.885
Volume:163,068
Date:2023-11-03
Open:$127.13
Close:$126.96
High:$127.185
Low:$126.93
Volume:188,678
Date:2023-11-02
Open:$126.98
Close:$127.1
High:$127.12
Low:$126.91
Volume:96,414
Date:2023-11-01
Open:$126.99
Close:$127.05
High:$127.05
Low:$126.91
Volume:31,689
Date:2023-10-31
Open:$126.96
Close:$127.06
High:$127.09
Low:$126.93
Volume:49,601
Date:2023-10-30
Open:$127.05
Close:$126.91
High:$127.15
Low:$126.89
Volume:25,422
Date:2023-10-27
Open:$126.9
Close:$126.87
High:$127.09
Low:$126.8198
Volume:88,057
Date:2023-10-26
Open:$126.86
Close:$127.07
High:$127.14
Low:$126.8
Volume:95,006
Date:2023-10-25
Open:$126.94
Close:$126.78
High:$127
Low:$126.78
Volume:84,942
Date:2023-10-24
Open:$126.92
Close:$126.94
High:$127.24
Low:$126.86
Volume:62,942
Date:2023-10-23
Open:$126.8
Close:$126.82
High:$126.94
Low:$126.8
Volume:65,234
Date:2023-10-20
Open:$126.85
Close:$126.86
High:$126.98
Low:$126.7
Volume:92,004
Date:2023-10-19
Open:$126.95
Close:$126.8
High:$127.125
Low:$126.74
Volume:190,213
Date:2023-10-18
Open:$126.92
Close:$126.93
High:$127.08
Low:$126.81
Volume:320,751