CCF Quote, Trading Chart, Chase Corporation
$118.37 Last:
3.39% Change Percent:
$115 Open:
$118.37 Previous Close:
$118.37 High:
$114.88 Low:
37,667 Volume:
03/05/2021 04:57:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 115 | 118.37 | 118.37 | 114.88 | 37,667 |
| 2021-03-04 | 112.32 | 114.49 | 116.12 | 112.32 | 27,092 |
| 2021-03-03 | 111.085 | 112.93 | 114.25 | 111.085 | 18,447 |
| 2021-03-02 | 112.28 | 110.18 | 112.28 | 110.18 | 17,033 |
| 2021-03-01 | 109.5 | 112.29 | 112.29 | 109.5 | 11,574 |
| 2021-02-26 | 109.935 | 107.68 | 110.3583 | 107.05 | 25,140 |
| 2021-02-25 | 112.52 | 109.68 | 114.97 | 109.68 | 12,354 |
| 2021-02-24 | 111.11 | 113.3 | 113.6 | 110.4 | 15,021 |
| 2021-02-23 | 107.93 | 110.63 | 111.52 | 106.25 | 21,701 |
| 2021-02-22 | 109.46 | 107.65 | 110.55 | 107.65 | 18,051 |
| 2021-02-19 | 106.27 | 110.36 | 110.99 | 106.27 | 20,442 |
| 2021-02-18 | 106.68 | 106.06 | 107.04 | 104.375 | 18,289 |
| 2021-02-17 | 106.11 | 106.16 | 108.225 | 105.64 | 10,997 |
| 2021-02-16 | 110.3499 | 107.14 | 110.8951 | 107.14 | 18,821 |
| 2021-02-15 | 110 | 110.88 | 110.88 | 107.46 | 15,357 |
| 2021-02-12 | 110 | 110.88 | 110.88 | 107.46 | 15,135 |
| 2021-02-11 | 110.87 | 110.09 | 111.68 | 108.5 | 12,813 |
| 2021-02-10 | 109.36 | 109.49 | 111.99 | 109.36 | 13,692 |
| 2021-02-09 | 110 | 112 | 112 | 108.71 | 19,019 |
| 2021-02-08 | 108.22 | 111 | 111 | 108.22 | 21,213 |
News, Short Squeeze, Breakout and More Instantly...
-
Revenue of $67.2 Million, Earnings Per Diluted Share of $1.14 Acquires ABchimie, Proves Immediately Accretive Realizes Revenue Improvement in International Markets Chase Corporation (NYSE American: CCF), a global specialty chemicals company that is a leading ...
-
Revenue of $261.2 Million, Earnings Per Diluted Share of $3.59 for the Full Year Prudent Cost Control Supported Record Cash Balance of $99.1 Million Declares Dividend of $0.80 Per Share Chase Corporation (NYSE American: CCF), a global specialty chemicals comp...
-
Revenue of $64.9 Million; Earnings Per Share of $1.04 Continues Relative Gross Margin, Cash Flow and Cash Balance Improvement Expands on Actions Taken Related to COVID-19 Chase Corporation (NYSE American: CCF), a global specialty chemicals company that is a leading manufact...