CCF Quote, Trading Chart, Chase Corporation
$79.24 Last:
-0.75% Change Percent:
$80.49 Open:
$79.24 Previous Close:
$80.49 High:
$78.91 Low:
13,664 Volume:
05/27/2022 04:56:10 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CCF Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 80.49 | 79.24 | 80.49 | 78.91 | 13,664 |
| 2022-05-26 | 80.05 | 79.84 | 80.39 | 79.41 | 15,024 |
| 2022-05-25 | 79.84 | 79.67 | 80.24 | 79.6 | 14,432 |
| 2022-05-24 | 78.8 | 80.15 | 80.15 | 77.556 | 14,095 |
| 2022-05-23 | 79.65 | 79.2 | 80.1731 | 79.0001 | 13,844 |
| 2022-05-20 | 79.18 | 79.14 | 79.6 | 76.96 | 15,870 |
| 2022-05-19 | 78.6 | 78.29 | 79.0999 | 78 | 22,270 |
| 2022-05-18 | 79.62 | 78.81 | 79.74 | 78.36 | 13,359 |
| 2022-05-17 | 79.78 | 79.98 | 80.725 | 79.5 | 22,428 |
| 2022-05-16 | 79.65 | 78.82 | 80.9175 | 78.8 | 22,937 |
| 2022-05-13 | 82.41 | 79.72 | 82.41 | 79.72 | 21,258 |
| 2022-05-12 | 81.75 | 80.29 | 82.26 | 79.78 | 27,977 |
| 2022-05-11 | 81.92 | 81.92 | 84.6137 | 81.19 | 17,405 |
| 2022-05-10 | 84.96 | 82.18 | 85.63 | 81.61 | 24,874 |
| 2022-05-09 | 82.62 | 84.9 | 85.32 | 82.25 | 40,006 |
| 2022-05-06 | 85.14 | 84.09 | 85.33 | 83.31 | 15,108 |
| 2022-05-05 | 87.3 | 85.09 | 88.9669 | 83.9901 | 15,066 |
| 2022-05-04 | 86.15 | 88.19 | 88.19 | 85.35 | 13,048 |
| 2022-05-03 | 85.5 | 86.17 | 86.2 | 84.8 | 16,784 |
| 2022-05-02 | 84.36 | 85.03 | 86.68 | 84.36 | 24,314 |
News, Short Squeeze, Breakout and More Instantly...
-
Revenue Increased by 8% to $74.0 Million Continues to Address Global Inflationary Pressures on Input Costs Rationalization of Real Estate Continues — Corporate Headquarters Move Substantially Complete Chase Corporation (NYSE American: CCF), a globa...
-
Revenue increased by 12% to $75.0 Million Continues to Address Global Inflationary Pressures on Input Costs Rationalization of Real Estate Continues — Corporate Headquarters Move Underway Chase Corporation (NYSE American: CCF), a global specialty c...
-
Revenue increased by 22% to $78.1 Million, Earnings Per Diluted Share increased by 18% to $1.12 Robust Product Demand Continued Increased Borrowing Capacity with New Amended Debt Facility Declares Dividend Increase of 25% to $1.00 Per Share Chase Corp...