Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

127.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.735 5.735 5.450 5.735 11,000 +0.00(+0.00%)
Nov 29, 2006 5.450 5.735 5.450 5.735 11,000 +0.31(+5.71%)
Nov 28, 2006 5.250 5.425 5.250 5.425 4,600 +0.17(+3.28%)
Nov 27, 2006 5.325 5.325 5.253 5.253 1,600 -0.09(-1.68%)
Nov 24, 2006 5.342 5.342 5.342 5.342 200 +0.00(+0.09%)
Nov 22, 2006 5.375 5.375 5.338 5.338 3,800 -0.06(-1.07%)
Nov 21, 2006 5.362 5.485 5.362 5.395 12,000 +0.03(+0.61%)
Nov 20, 2006 5.375 5.375 5.325 5.362 2,200 +0.04(+0.70%)
Nov 17, 2006 5.327 5.327 5.325 5.325 2,000 -0.02(-0.47%)
Nov 16, 2006 5.275 5.378 5.275 5.350 8,800 +0.09(+1.76%)
Nov 15, 2006 5.160 5.300 5.160 5.258 8,200 +0.11(+2.09%)
Nov 14, 2006 5.157 5.162 5.133 5.150 6,200 +0.06(+1.08%)
Nov 13, 2006 5.125 5.125 5.093 5.095 3,600 -0.03(-0.59%)
Nov 10, 2006 5.000 5.497 5.000 5.125 27,400 +0.11(+2.24%)
Nov 09, 2006 5.050 5.055 4.938 5.013 5,400 -0.05(-0.99%)
Nov 08, 2006 5.188 5.192 5.005 5.062 11,600 -0.16(-3.11%)
Nov 07, 2006 5.287 5.287 5.216 5.225 6,800 -0.10(-1.88%)
Nov 06, 2006 5.463 5.500 5.322 5.325 6,800 -0.11(-2.02%)
Nov 03, 2006 5.588 5.635 5.435 5.435 7,800 -0.11(-1.98%)
Nov 02, 2006 5.450 5.562 5.450 5.545 6,400 +0.04(+0.82%)
Nov 01, 2006 5.500 5.525 5.447 5.500 3,600 +0.00(+0.05%)
Oct 31, 2006 5.537 5.537 5.480 5.497 2,600 -0.06(-1.17%)
Oct 30, 2006 5.560 5.588 5.525 5.562 7,000 +0.00(+0.04%)
Oct 27, 2006 5.588 5.588 5.555 5.560 2,200 -0.17(-2.88%)
Oct 26, 2006 5.625 5.725 5.620 5.725 8,200 +0.10(+1.78%)
Oct 25, 2006 5.662 5.747 5.550 5.625 12,400 -0.10(-1.75%)
Oct 24, 2006 5.622 5.725 5.622 5.725 13,800 +0.10(+1.87%)
Oct 23, 2006 5.622 5.622 5.600 5.620 4,000 +0.00(+0.00%)
Oct 20, 2006 5.562 5.620 5.513 5.620 3,400 +0.02(+0.40%)
Oct 19, 2006 5.375 5.647 5.375 5.598 10,400 +0.25(+4.63%)
Oct 18, 2006 5.588 5.660 5.350 5.350 14,600 -0.21(-3.82%)
Oct 17, 2006 5.400 5.562 5.225 5.562 23,000 +0.19(+3.49%)
Oct 16, 2006 4.625 5.497 4.625 5.375 56,600 +0.78(+16.85%)
Oct 13, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 12, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 11, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 10, 2006 4.600 4.600 4.600 4.600 200 +0.02(+0.55%)
Oct 09, 2006 4.575 4.575 4.575 4.575 600 +0.00(+0.00%)
Oct 06, 2006 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Oct 05, 2006 4.575 4.575 4.575 4.575 200 +0.03(+0.55%)
Oct 04, 2006 4.550 4.550 4.550 4.550 200 +0.04(+0.83%)
Oct 03, 2006 4.562 4.562 4.513 4.513 3,000 +0.00(+0.00%)
Oct 02, 2006 4.513 4.535 4.475 4.513 12,600 +0.04(+0.78%)
Sep 29, 2006 4.490 4.490 4.463 4.478 9,600 -0.05(-1.10%)
Sep 28, 2006 4.500 4.527 4.500 4.527 5,400 +0.04(+0.95%)
Sep 27, 2006 4.485 4.485 4.485 4.485 11,800 -0.03(-0.61%)
Sep 26, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 25, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 22, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 21, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 20, 2006 4.463 4.550 4.463 4.513 4,200 +0.08(+1.69%)
Sep 19, 2006 4.438 4.438 4.438 4.438 400 -0.03(-0.56%)
Sep 18, 2006 4.463 4.463 4.463 4.463 400 -0.02(-0.56%)
Sep 15, 2006 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Sep 14, 2006 4.487 4.487 4.487 4.487 800 -0.03(-0.55%)
Sep 13, 2006 4.513 4.513 4.513 4.513 0 +0.00(+0.00%)
Sep 12, 2006 4.395 4.513 4.395 4.513 5,600 +0.15(+3.44%)
Sep 11, 2006 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Sep 08, 2006 4.350 4.400 4.350 4.362 2,200 -0.01(-0.29%)
Sep 07, 2006 4.275 4.475 4.275 4.375 5,800 +0.11(+2.64%)
Sep 06, 2006 4.287 4.287 4.263 4.263 2,000 -0.05(-1.16%)
Sep 05, 2006 4.200 4.312 4.200 4.312 6,600 +0.08(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.