Dark

CCF
Chase Corporation
stock NYSEAMERICAN

Inactive

Nov 14, 2023

127.49USD+0.039%(+0.05)278,900

Pre-market

0.00USD-100.000%(-127.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-14	127.4900	127.5100	127.4800	127.4900	+0.039%	278,900	0.000%
2023-11-13	127.4300	127.5000	127.4300	127.4400	0.000%	347,064	+0.039%
2023-11-10	127.4700	127.4700	127.3600	127.4400	+0.031%	363,104	+0.039%
2023-11-09	127.1500	127.4000	126.3300	127.4000	+0.307%	360,027	+0.071%
2023-11-08	127.0900	127.1800	127.0100	127.0100	-0.149%	143,808	+0.378%
2023-11-07	126.9900	127.2000	126.9200	127.2000	+0.229%	140,872	+0.228%
2023-11-06	126.9200	127.0200	126.8850	126.9100	-0.039%	163,068	+0.457%
2023-11-03	127.1300	127.1850	126.9300	126.9600	-0.110%	188,679	+0.417%
2023-11-02	126.9800	127.1200	126.9100	127.1000	+0.039%	96,414	+0.307%
2023-11-01	126.9900	127.0500	126.9100	127.0500	-0.008%	31,689	+0.346%
2023-10-31	126.9600	127.0900	126.9300	127.0600	+0.118%	49,601	+0.338%
2023-10-30	127.0500	127.1500	126.8900	126.9100	+0.032%	25,426	+0.457%
2023-10-27	126.9000	127.0900	126.8198	126.8700	-0.157%	88,057	+0.489%
2023-10-26	126.8600	127.1400	126.8000	127.0700	+0.229%	95,006	+0.331%
2023-10-25	126.9400	127.0000	126.7800	126.7800	-0.126%	84,942	+0.560%
2023-10-24	126.9200	127.2400	126.8600	126.9400	+0.095%	62,942	+0.433%
2023-10-23	126.8000	126.9400	126.8000	126.8200	-0.032%	65,234	+0.528%
2023-10-20	126.8500	126.9800	126.7000	126.8600	+0.047%	92,004	+0.497%
2023-10-19	126.9500	127.1250	126.7400	126.8000	-0.102%	190,223	+0.544%
2023-10-18	126.9200	127.0800	126.8100	126.9300	-0.087%	320,751	+0.441%
2023-10-17	126.8300	127.0400	126.7500	127.0400	+0.173%	308,849	+0.354%
2023-10-16	126.7700	127.0700	126.7000	126.8200	+0.118%	402,218	+0.528%
2023-10-13	126.7000	126.9000	126.6550	126.6700	+0.016%	311,208	+0.647%
2023-10-12	126.7400	126.9050	126.5000	126.6500	-0.008%	340,099	+0.663%
2023-10-11	127.0700	127.1500	126.6600	126.6600	-0.307%	208,494	+0.655%
2023-10-10	127.4300	127.4600	126.9506	127.0500	-0.290%	340,265	+0.346%
2023-10-09	127.2500	127.4400	127.2500	127.4200	+0.094%	198,715	+0.055%
2023-10-06	127.1200	127.3700	127.0600	127.3000	+0.197%	169,469	+0.149%
2023-10-05	127.1200	127.3800	127.0500	127.0500	+0.031%	212,888	+0.346%
2023-10-04	127.2000	127.2500	127.0100	127.0100	-0.087%	199,746	+0.378%
2023-10-03	127.1200	127.2500	126.9800	127.1200	-0.055%	351,395	+0.291%
2023-10-02	127.1500	127.2500	127.0200	127.1900	-0.031%	224,927	+0.236%
2023-09-29	127.1700	127.2300	127.0500	127.2300	+0.126%	155,324	+0.204%
2023-09-28	127.0800	127.1900	127.0600	127.0700	-0.110%	208,957	+0.331%
2023-09-27	127.0200	127.2100	126.9400	127.2100	+0.221%	149,797	+0.220%
2023-09-26	126.9600	127.1000	126.9200	126.9300	-0.016%	186,886	+0.441%
2023-09-25	126.9900	127.1800	126.9200	126.9500	0.000%	236,491	+0.425%
2023-09-22	127.0900	127.1200	126.9500	126.9500	-0.008%	166,932	+0.425%
2023-09-21	126.9100	127.0350	126.9100	126.9600	+0.016%	256,171	+0.417%
2023-09-20	127.0000	127.1000	126.9400	126.9400	-0.008%	217,084	+0.433%
2023-09-19	127.0300	127.0600	126.9000	126.9500	+0.039%	178,862	+0.425%
2023-09-18	126.9000	127.1000	126.8600	126.9000	-0.039%	120,320	+0.465%
2023-09-15	126.9400	127.0700	126.8200	126.9500	+0.008%	179,628	+0.425%
2023-09-14	126.9900	127.0900	126.7900	126.9400	-0.047%	116,954	+0.433%
2023-09-13	126.8800	127.0000	126.7000	127.0000	+0.118%	125,106	+0.386%
2023-09-12	126.7100	126.8500	126.5500	126.8500	+0.118%	138,636	+0.505%
2023-09-11	126.8000	126.8900	126.6800	126.7000	+0.024%	102,178	+0.624%
2023-09-08	126.5900	126.9800	126.5900	126.6700	-0.150%	94,910	+0.647%
2023-09-07	126.6000	126.8600	126.5000	126.8600	+0.221%	193,669	+0.497%
2023-09-06	126.5000	126.6150	126.4300	126.5800	+0.071%	241,799	+0.719%
2023-09-05	126.5600	126.6000	126.2300	126.4900	0.000%	105,136	+0.791%
2023-09-01	126.6000	126.6100	126.4300	126.4900	-0.008%	118,173	+0.791%
2023-08-31	126.5500	127.0000	126.4000	126.5000	+0.150%	67,025	+0.783%
2023-08-30	126.4800	126.8800	126.2800	126.3100	-0.111%	74,542	+0.934%
2023-08-29	126.2800	126.9000	126.2800	126.4500	0.000%	59,375	+0.822%
2023-08-28	126.8000	126.8800	126.4200	126.4500	+0.119%	55,915	+0.822%
2023-08-25	126.8500	126.8500	126.2900	126.3000	+0.008%	72,851	+0.942%
2023-08-24	126.2500	127.0200	126.2500	126.2900	-0.095%	82,835	+0.950%
2023-08-23	126.2500	126.5800	126.1800	126.4100	-0.205%	72,539	+0.854%
2023-08-22	126.1000	126.8200	126.1000	126.6700	+0.412%	69,246	+0.647%
2023-08-21	126.0500	126.5500	126.0000	126.1500	+0.087%	922,149	+1.062%
2023-08-18	125.9200	126.4750	125.9200	126.0400	-0.024%	104,581	+1.150%
2023-08-17	126.1600	126.5100	125.9200	126.0700	+0.016%	616,702	+1.126%
2023-08-16	125.7100	127.2500	125.7100	126.0500	+0.079%	244,467	+1.142%
2023-08-15	125.9000	126.1000	125.8600	125.9500	-0.040%	92,334	+1.223%
2023-08-14	125.9400	126.1500	125.7400	126.0000	-0.071%	60,806	+1.183%
2023-08-11	126.0000	126.3900	125.9000	126.0900	+0.063%	97,397	+1.110%
2023-08-10	126.2500	126.2500	125.8200	126.0100	+0.127%	76,242	+1.175%
2023-08-09	125.9500	126.4500	125.8500	125.8500	-0.262%	83,572	+1.303%
2023-08-08	125.9700	126.3000	125.8200	126.1800	+0.111%	39,834	+1.038%
2023-08-07	126.2700	126.6000	126.0000	126.0400	+0.175%	32,510	+1.150%
2023-08-04	126.2500	126.4700	125.8200	125.8200	-0.341%	187,263	+1.327%
2023-08-03	125.8200	126.3300	125.8200	126.2500	+0.342%	268,479	+0.982%
2023-08-02	125.8800	126.2500	125.8200	125.8200	-0.348%	119,265	+1.327%
2023-08-01	126.1950	126.5000	125.9100	126.2600	+0.294%	50,230	+0.974%
2023-07-31	125.8100	126.6000	125.8100	125.8900	+0.064%	80,698	+1.271%
2023-07-28	126.2500	126.2500	125.5300	125.8100	+0.568%	50,655	+1.335%
2023-07-27	126.7100	127.4700	124.1100	125.1000	-1.271%	513,495	+1.910%
2023-07-26	125.9000	127.3700	125.8500	126.7100	+0.619%	58,422	+0.616%
2023-07-25	125.7900	127.7200	125.7900	125.9300	+0.135%	153,775	+1.239%
2023-07-24	126.0000	126.7500	125.5000	125.7600	-0.175%	120,958	+1.376%
2023-07-21	126.7500	126.8000	125.6700	125.9800	-1.532%	227,922	+1.199%
2023-07-20	123.0000	135.2700	121.5100	127.9400	+3.595%	155,082	-0.352%
2023-07-19	122.6300	123.6000	122.6300	123.5000	+0.431%	37,157	+3.231%
2023-07-18	120.5700	123.5000	120.5700	122.9700	+0.927%	46,242	+3.676%
2023-07-17	121.5600	123.4299	121.0810	121.8400	-0.846%	21,744	+4.637%
2023-07-14	122.0200	123.7000	120.8450	122.8800	+1.344%	51,080	+3.752%
2023-07-13	120.8300	121.2800	119.9400	121.2500	+0.389%	23,555	+5.146%
2023-07-12	120.4300	122.0000	120.2850	120.7800	+1.547%	18,894	+5.556%
2023-07-11	118.5700	118.9400	115.8100	118.9400	+1.251%	17,721	+7.188%
2023-07-10	116.0000	118.7000	116.0000	117.4700	+0.222%	21,867	+8.530%
2023-07-07	115.9900	119.0906	115.1900	117.2100	+1.886%	30,365	+8.771%
2023-07-06	116.8900	118.3725	114.3100	115.0400	-4.037%	27,772	+10.822%
2023-07-05	119.6100	120.1000	117.9767	119.8800	-1.293%	33,423	+6.348%
2023-07-03	120.7600	122.1100	120.7600	121.4500	+0.190%	7,100	+4.973%
2023-06-30	122.9900	122.9900	120.8400	121.2200	-0.525%	18,438	+5.172%
2023-06-29	119.5300	122.3900	118.3200	121.8600	+1.272%	55,527	+4.620%
2023-06-28	120.9500	121.2550	120.1700	120.3300	-0.414%	15,838	+5.950%
2023-06-27	122.5975	123.5350	120.8300	120.8300	-0.527%	31,572	+5.512%
2023-06-26	122.5900	123.6600	121.3000	121.4700	-0.394%	21,174	+4.956%
2023-06-23	122.0100	123.1400	121.1500	121.9500	-1.303%	183,317	+4.543%
2023-06-22	125.2800	125.2800	123.4000	123.5600	-2.138%	19,252	+3.181%
2023-06-21	125.3000	126.3900	124.5300	126.2600	+0.182%	21,117	+0.974%
2023-06-20	127.8400	127.8400	124.2800	126.0300	-1.091%	43,687	+1.158%
2023-06-16	131.5600	131.7000	126.6000	127.4200	-2.345%	79,590	+0.055%
2023-06-15	129.8800	130.7500	128.9800	130.4800	+0.594%	28,272	-2.292%
2023-06-14	129.0500	131.8200	128.8500	129.7100	+0.170%	27,153	-1.712%
2023-06-13	125.1300	129.7400	122.4739	129.4900	+3.534%	57,167	-1.545%
2023-06-12	129.6100	130.5000	125.0000	125.0700	+1.617%	135,120	+1.935%
2023-06-09	118.7234	123.6600	118.7234	123.0800	-1.053%	26,109	+3.583%
2023-06-08	126.3000	126.5000	123.6800	124.3900	-1.846%	19,975	+2.492%
2023-06-07	124.5500	127.1400	123.5700	126.7300	+2.899%	45,756	+0.600%
2023-06-06	122.2587	123.3000	121.6200	123.1600	+1.233%	25,781	+3.516%
2023-06-05	125.6500	125.6500	121.2900	121.6600	-2.890%	35,856	+4.792%
2023-06-02	120.9100	125.6600	120.9100	125.2800	+4.749%	22,664	+1.764%
2023-06-01	117.6600	121.4000	117.5550	119.6000	+1.701%	42,103	+6.597%
2023-05-31	120.6500	120.9950	115.7901	117.6000	-1.135%	41,806	+8.410%
2023-05-30	119.4652	120.4150	118.8900	118.9500	-0.385%	51,887	+7.179%
2023-05-26	119.4900	120.5000	119.3100	119.4100	-0.084%	19,233	+6.767%
2023-05-25	119.6800	120.5800	118.0100	119.5100	-0.475%	87,202	+6.677%
2023-05-24	118.8300	120.4600	118.7250	120.0800	-0.058%	34,060	+6.171%
2023-05-23	118.9300	121.2500	118.9300	120.1500	0.000%	36,313	+6.109%
2023-05-22	117.7600	120.5000	117.6300	120.1500	+2.108%	50,423	+6.109%
2023-05-19	118.6500	118.6500	112.6800	117.6700	+0.111%	28,625	+8.345%
2023-05-18	115.7600	118.2700	115.7600	117.5400	+1.023%	22,294	+8.465%
2023-05-17	113.9550	116.3800	113.4500	116.3500	+2.919%	38,166	+9.575%
2023-05-16	111.6300	113.5000	111.4300	113.0500	+0.328%	31,716	+12.773%
2023-05-15	111.5300	113.7800	111.5300	112.6800	+0.950%	18,884	+13.143%
2023-05-12	111.4900	112.2550	110.9701	111.6200	-0.366%	20,572	+14.218%
2023-05-11	110.9000	112.4000	109.8726	112.0300	+0.864%	27,366	+13.800%
2023-05-10	110.4900	111.2200	109.5200	111.0700	+2.086%	20,318	+14.783%
2023-05-09	108.4400	109.6800	107.7200	108.8000	-0.312%	20,142	+17.178%
2023-05-08	111.9000	111.9000	108.7000	109.1400	-2.501%	20,915	+16.813%
2023-05-05	112.1200	112.7300	110.2200	111.9400	+0.947%	19,369	+13.891%
2023-05-04	112.5400	112.5500	110.5100	110.8900	-1.035%	14,015	+14.970%
2023-05-03	110.2300	114.0695	110.2100	112.0500	+1.320%	23,129	+13.780%
2023-05-02	110.3000	110.5900	107.9300	110.5900	-0.135%	17,140	+15.282%
2023-05-01	109.0000	110.7500	109.0000	110.7400	+1.290%	22,191	+15.126%
2023-04-28	108.4200	110.1850	108.0100	109.3300	+0.496%	19,735	+16.610%
2023-04-27	107.5000	108.7900	107.2200	108.7900	+1.959%	16,060	+17.189%
2023-04-26	107.8100	108.6100	105.8000	106.7000	-1.858%	16,447	+19.485%
2023-04-25	109.4600	109.9800	108.3800	108.7200	-0.712%	20,261	+17.265%
2023-04-24	109.0000	109.7400	108.7600	109.5000	+0.569%	16,481	+16.429%
2023-04-21	109.0000	109.8700	108.4000	108.8800	-0.747%	23,770	+17.092%
2023-04-20	105.1000	109.8600	105.1000	109.7000	+4.367%	32,740	+16.217%
2023-04-19	103.3800	105.2100	102.7950	105.1100	+2.148%	24,417	+21.292%
2023-04-18	104.4700	104.4700	101.7500	102.9000	-1.029%	35,677	+23.897%
2023-04-17	102.2500	104.4100	101.8900	103.9700	+1.672%	22,205	+22.622%
2023-04-14	103.4000	104.1900	101.1500	102.2600	-0.901%	35,773	+24.672%
2023-04-13	104.3100	104.3100	102.1700	103.1900	-0.126%	16,366	+23.549%
2023-04-12	103.8800	103.8800	102.4400	103.3200	+0.408%	7,887	+23.393%
2023-04-11	101.8100	103.5300	101.8100	102.9000	+0.863%	13,116	+23.897%
2023-04-10	100.5900	102.6300	99.3400	102.0200	+2.276%	22,967	+24.966%
2023-04-06	100.4750	100.9400	99.3900	99.7500	-0.310%	21,168	+27.810%
2023-04-05	101.8400	102.8000	99.5950	100.0600	-1.883%	17,725	+27.414%
2023-04-04	104.4100	104.5600	101.7500	101.9800	-2.737%	17,914	+25.015%
2023-04-03	103.7800	105.0000	102.7000	104.8500	+0.115%	29,036	+21.593%
2023-03-31	103.3500	104.8900	101.9100	104.7300	+2.375%	25,756	+21.732%
2023-03-30	102.5500	102.5500	101.1700	102.3000	+0.442%	14,942	+24.624%
2023-03-29	101.5400	102.1000	100.4500	101.8500	+0.603%	12,167	+25.174%
2023-03-28	101.2900	103.2600	101.0100	101.2400	-0.049%	22,508	+25.928%
2023-03-27	102.3400	102.8700	100.6800	101.2900	+0.347%	16,076	+25.866%
2023-03-24	98.1700	101.5100	98.0600	100.9400	+1.193%	24,107	+26.303%
2023-03-23	99.0000	100.7400	98.1800	99.7500	+0.941%	19,989	+27.810%
2023-03-22	101.3900	102.5000	98.7900	98.8200	-3.127%	21,494	+29.012%
2023-03-21	101.3000	103.2500	101.1900	102.0100	+2.194%	30,405	+24.978%
2023-03-20	99.7500	100.2100	98.8700	99.8200	+1.474%	19,604	+27.720%
2023-03-17	100.7600	101.7500	97.9800	98.3700	-2.681%	55,295	+29.603%
2023-03-16	99.8400	102.3200	99.8400	101.0800	-0.296%	23,508	+26.128%
2023-03-15	97.4100	101.3800	97.3200	101.3800	+1.583%	49,744	+25.755%
2023-03-14	98.5600	101.1000	98.3900	99.8000	+3.163%	35,405	+27.745%
2023-03-13	97.0000	98.6800	96.1100	96.7400	-0.576%	55,017	+31.786%
2023-03-10	100.9300	100.9300	96.3700	97.3000	-2.991%	48,111	+31.028%
2023-03-09	101.0100	101.0100	99.2600	100.3000	-0.732%	19,571	+27.109%
2023-03-08	102.0300	102.0300	98.7510	101.0400	-0.669%	20,699	+26.178%
2023-03-07	100.7791	102.0700	100.3300	101.7200	+0.933%	24,721	+25.334%
2023-03-06	98.0000	101.4500	98.0000	100.7800	-0.827%	28,172	+26.503%
2023-03-03	100.9800	102.4499	100.8500	101.6200	+1.084%	17,060	+25.458%
2023-03-02	99.1100	101.5250	98.6500	100.5300	+1.249%	15,140	+26.818%
2023-03-01	97.9700	100.0000	97.9700	99.2900	+1.378%	19,474	+28.402%
2023-02-28	96.0800	99.7323	96.0800	97.9400	+1.492%	34,617	+30.172%
2023-02-27	98.4200	98.7800	96.2500	96.5000	+0.249%	12,422	+32.114%
2023-02-24	94.5000	96.8200	94.5000	96.2600	+0.052%	10,613	+32.443%
2023-02-23	95.7100	96.2600	95.4200	96.2100	+0.261%	6,981	+32.512%
2023-02-22	95.5000	96.4100	95.3400	95.9600	+0.503%	10,900	+32.857%
2023-02-21	96.7300	97.0000	95.4500	95.4800	-2.232%	20,144	+33.525%
2023-02-17	95.8800	98.4000	95.6500	97.6600	+2.649%	25,763	+30.545%
2023-02-16	95.1600	96.8250	94.9900	95.1400	-1.684%	34,071	+34.003%
2023-02-15	93.8000	96.8200	93.5300	96.7700	+2.652%	23,906	+31.745%
2023-02-14	94.7500	95.0250	93.0900	94.2700	-0.486%	9,641	+35.239%
2023-02-13	92.1200	96.0950	92.1200	94.7300	+2.822%	28,506	+34.582%
2023-02-10	92.0400	93.0150	91.9000	92.1300	+0.174%	16,103	+38.381%
2023-02-09	95.4800	95.6083	91.3600	91.9700	-2.315%	19,523	+38.621%
2023-02-08	96.3000	97.0000	94.1300	94.1500	-2.677%	12,335	+35.412%
2023-02-07	96.0000	97.3400	94.9400	96.7400	-0.422%	10,650	+31.786%
2023-02-06	95.8500	98.5000	94.6400	97.1500	-1.240%	33,812	+31.230%
2023-02-03	97.5200	98.6300	96.3600	98.3700	+0.820%	25,295	+29.603%
2023-02-02	94.4700	97.5700	93.9000	97.5700	+3.986%	24,868	+30.665%
2023-02-01	94.5400	95.1900	93.3900	93.8300	-0.583%	33,828	+35.873%
2023-01-31	90.8000	95.5700	90.7000	94.3800	+4.518%	52,090	+35.082%
2023-01-30	90.9000	91.5080	90.1300	90.3000	-0.693%	16,791	+41.185%
2023-01-27	92.0000	92.7214	90.9300	90.9300	-1.835%	16,367	+40.207%
2023-01-26	91.1500	92.6300	90.6100	92.6300	+2.218%	17,797	+37.634%
2023-01-25	89.9800	90.9700	89.9000	90.6200	-0.363%	13,561	+40.686%
2023-01-24	90.7200	91.6900	89.6731	90.9500	+0.342%	29,631	+40.176%
2023-01-23	89.6300	91.3500	88.8750	90.6400	+1.854%	35,756	+40.655%
2023-01-20	89.1700	89.4150	87.8000	88.9900	+0.999%	32,959	+43.263%
2023-01-19	89.0600	89.6650	88.0000	88.1100	-1.663%	28,805	+44.694%
2023-01-18	91.5200	92.3800	89.5100	89.6000	-1.851%	20,423	+42.288%
2023-01-17	92.1300	92.2528	90.9000	91.2900	-1.415%	28,679	+39.654%
2023-01-13	91.0700	93.1500	91.0000	92.6000	+0.499%	24,756	+37.678%
2023-01-12	90.5500	92.1400	89.8100	92.1400	+2.310%	19,928	+38.366%
2023-01-11	90.8800	92.3400	89.9700	90.0600	-0.968%	22,190	+41.561%
2023-01-10	89.1300	91.7558	89.1300	90.9400	+1.067%	17,998	+40.191%
2023-01-09	89.8700	91.2500	89.4900	89.9800	-0.044%	23,855	+41.687%
2023-01-06	91.4600	92.1500	89.9100	90.0200	-0.793%	26,910	+41.624%
2023-01-05	89.3800	91.8799	88.6700	90.7400	+0.443%	42,048	+40.500%
2023-01-04	88.4200	91.7600	88.1600	90.3400	+3.116%	45,637	+41.122%
2023-01-03	86.9700	87.6300	84.5300	87.6100	+1.565%	35,228	+45.520%
2022-12-30	85.1800	86.6150	83.7600	86.2600	+0.889%	15,344	+47.797%
2022-12-29	85.8650	86.4200	85.5000	85.5000	+1.411%	9,487	+49.111%
2022-12-28	85.8800	86.2920	84.2550	84.3100	-1.472%	11,207	+51.216%
2022-12-27	86.1300	86.1300	84.3288	85.5700	-0.128%	9,452	+48.989%
2022-12-23	86.3600	86.3600	85.1392	85.6800	+0.035%	10,137	+48.798%
2022-12-22	86.1400	88.0394	84.4500	85.6500	-3.056%	12,941	+48.850%
2022-12-21	89.2500	89.5100	87.7700	88.3500	+1.891%	9,838	+44.301%
2022-12-20	84.9700	87.4250	84.7850	86.7100	+0.370%	20,950	+47.030%
2022-12-19	85.9400	87.6000	85.0200	86.3900	+1.576%	20,200	+47.575%
2022-12-16	83.0600	85.9400	83.0200	85.0500	+1.359%	44,512	+49.900%
2022-12-15	92.5000	92.5000	81.1800	83.9100	-8.952%	74,447	+51.937%
2022-12-14	93.3300	94.3100	90.0500	92.1600	-1.863%	62,381	+38.336%
2022-12-13	94.1000	95.7500	93.0000	93.9100	+1.645%	47,117	+35.758%
2022-12-12	94.5600	94.9680	91.8500	92.3900	-2.676%	20,851	+37.991%
2022-12-09	95.1300	95.4700	92.3600	94.9300	+0.095%	13,562	+34.299%
2022-12-08	94.4000	95.9400	93.7400	94.8400	+0.840%	21,918	+34.426%
2022-12-07	93.6000	94.7883	93.3900	94.0500	-0.159%	13,583	+35.556%
2022-12-06	93.0400	94.3900	92.1948	94.2000	-0.317%	13,119	+35.340%
2022-12-05	95.0400	96.6250	92.8500	94.5000	-1.233%	15,118	+34.910%
2022-12-02	94.8800	95.8699	94.2600	95.6800	+0.620%	13,501	+33.246%
2022-12-01	94.9300	96.1700	94.1100	95.0900	+0.095%	15,578	+34.073%
2022-11-30	91.9900	95.0000	91.5450	95.0000	+3.927%	14,297	+34.200%
2022-11-29	91.8100	92.3000	91.1986	91.4100	-1.306%	13,262	+39.471%
2022-11-28	95.6100	95.8500	91.4800	92.6200	-3.249%	13,916	+37.648%
2022-11-25	95.2000	97.4300	95.1800	95.7300	0.000%	9,158	+33.177%
2022-11-23	95.3700	96.5100	95.2100	95.7300	+0.167%	8,616	+33.177%
2022-11-22	94.6000	96.1300	94.2300	95.5700	+1.411%	18,519	+33.400%
2022-11-21	92.7100	94.9900	92.7100	94.2400	+0.921%	15,586	+35.282%
2022-11-18	95.6800	95.6800	93.0136	93.3800	-0.458%	17,683	+36.528%
2022-11-17	93.8500	93.8500	92.3200	93.8100	-1.356%	16,316	+35.902%
2022-11-16	98.8400	98.8400	94.6426	95.1000	-3.939%	23,819	+34.059%
2022-11-15	97.2000	99.8400	96.2800	99.0000	+2.357%	44,121	+28.778%
2022-11-14	94.6600	97.0300	93.8400	96.7200	+1.736%	38,977	+31.813%
2022-11-11	96.0000	96.2500	94.4900	95.0700	-0.969%	22,091	+34.101%
2022-11-10	94.9300	96.8400	90.4130	96.0000	+4.678%	28,304	+32.802%
2022-11-09	93.7000	94.3200	91.2200	91.7100	-3.534%	16,193	+39.014%
2022-11-08	95.0100	95.7400	94.1600	95.0700	-0.638%	15,812	+34.101%
2022-11-07	96.0000	96.0000	95.0000	95.6800	-0.447%	22,034	+33.246%
2022-11-04	92.6000	96.1100	91.9000	96.1100	+4.388%	28,166	+32.650%
2022-11-03	88.9000	92.2700	88.9000	92.0700	+1.679%	31,253	+38.471%
2022-11-02	93.8800	95.0700	90.5400	90.5500	-2.708%	18,428	+40.795%
2022-11-01	96.3400	96.3400	92.9300	93.0700	-1.210%	16,157	+36.983%
2022-10-31	92.1295	95.4400	92.1295	94.2100	+1.290%	24,127	+35.325%
2022-10-28	88.8200	93.2700	88.8200	93.0100	+5.203%	16,249	+37.071%
2022-10-27	87.4600	89.6800	84.3999	88.4100	+1.446%	17,109	+44.203%
2022-10-26	86.0800	87.3800	84.4600	87.1500	+2.832%	24,937	+46.288%
2022-10-25	85.0100	85.6800	83.7201	84.7500	-1.120%	31,128	+50.431%
2022-10-24	86.9700	86.9700	85.2000	85.7100	-0.522%	17,986	+48.746%
2022-10-21	85.2300	86.9500	84.0000	86.1600	+2.255%	23,384	+47.969%
2022-10-20	86.4900	86.5000	83.5450	84.2600	-1.115%	19,138	+51.305%
2022-10-19	86.0000	86.1800	81.1484	85.2100	-0.293%	54,587	+49.619%
2022-10-18	86.1500	87.4600	84.1200	85.4600	+0.435%	22,713	+49.181%
2022-10-17	83.0700	85.1700	83.0000	85.0900	+3.491%	21,255	+49.830%
2022-10-14	85.9900	86.1300	81.4900	82.2200	-2.583%	16,508	+55.060%
2022-10-13	80.3000	84.9600	79.0000	84.4000	+2.964%	20,081	+51.055%
2022-10-12	83.0500	83.2500	81.5100	81.9700	-1.372%	24,600	+55.533%
2022-10-11	82.7400	83.4400	82.3200	83.1100	-0.419%	17,379	+53.399%
2022-10-10	83.7400	83.8200	81.8800	83.4600	+0.688%	13,082	+52.756%
2022-10-07	84.4700	85.0500	82.5700	82.8900	-3.717%	18,603	+53.806%
2022-10-06	86.2800	86.9100	83.2800	86.0900	-0.359%	17,352	+48.089%
2022-10-05	87.0000	87.0100	85.8500	86.4000	-1.527%	22,708	+47.558%
2022-10-04	87.5200	89.2350	86.7000	87.7400	+2.202%	16,684	+45.304%
2022-10-03	83.7700	85.8800	83.7700	85.8500	+2.728%	12,591	+48.503%
2022-09-30	83.3500	84.6500	82.3900	83.5700	+1.297%	31,857	+52.555%
2022-09-29	85.2000	85.2000	81.9700	82.5000	-3.464%	17,920	+54.533%
2022-09-28	83.5900	86.0000	82.6500	85.4600	+3.462%	31,349	+49.181%
2022-09-27	84.3000	84.3000	81.8500	82.6000	-0.482%	21,825	+54.346%
2022-09-26	84.1000	84.8500	82.7100	83.0000	-0.896%	13,478	+53.602%
2022-09-23	84.8300	84.8300	82.2701	83.7500	-1.736%	19,603	+52.227%
2022-09-22	85.4600	85.8000	84.7300	85.2300	-1.206%	13,894	+49.583%
2022-09-21	86.6057	88.1300	85.9700	86.2700	-1.123%	16,141	+47.780%
2022-09-20	88.4100	88.4100	85.9850	87.2500	-2.164%	21,009	+46.120%
2022-09-19	84.9800	89.9600	84.9000	89.1800	+3.927%	52,531	+42.958%
2022-09-16	82.9400	86.5700	81.9300	85.8100	+2.386%	64,619	+48.572%
2022-09-15	83.9100	84.5000	82.5600	83.8100	-0.286%	16,093	+52.118%
2022-09-14	83.5500	85.1800	83.1200	84.0500	+0.167%	21,720	+51.684%
2022-09-13	85.2000	85.8400	82.8850	83.9100	-5.326%	25,526	+51.937%
2022-09-12	88.7600	89.3500	88.0100	88.6300	-0.158%	13,352	+43.845%
2022-09-09	88.4000	89.5900	88.0000	88.7700	+1.220%	11,018	+43.618%
2022-09-08	87.5650	88.3000	87.5000	87.7000	-1.571%	11,372	+45.371%
2022-09-07	85.8100	89.1900	85.8100	89.1000	+3.125%	14,775	+43.086%
2022-09-06	89.2000	89.2000	86.1900	86.4000	-0.495%	10,687	+47.558%
2022-09-02	88.9000	89.0000	86.7300	86.8300	-2.097%	13,426	+46.827%
2022-09-01	87.7000	89.0000	86.0100	88.6900	+0.601%	21,874	+43.748%
2022-08-31	89.8000	90.7300	88.1600	88.1600	-2.283%	19,054	+44.612%
2022-08-30	90.7600	91.1000	89.7100	90.2200	-0.748%	14,406	+41.310%
2022-08-29	92.0000	93.7986	88.7400	90.9000	-1.206%	21,308	+40.253%
2022-08-26	94.9200	94.9200	91.8200	92.0100	-3.351%	16,655	+38.561%
2022-08-25	93.3000	95.2200	92.7500	95.2000	+2.542%	16,011	+33.918%
2022-08-24	92.5300	93.5998	92.2000	92.8400	-0.183%	18,264	+37.322%
2022-08-23	92.3200	93.9600	91.7000	93.0100	+0.868%	24,098	+37.071%
2022-08-22	94.3300	94.3300	92.1500	92.2100	-3.202%	19,333	+38.260%
2022-08-19	97.1000	97.3500	94.7400	95.2600	-2.766%	20,913	+33.834%
2022-08-18	96.7000	98.0800	95.8001	97.9700	+1.639%	15,229	+30.132%
2022-08-17	99.9900	99.9900	95.8300	96.3900	-4.023%	23,661	+32.265%
2022-08-16	96.6500	100.7100	96.5700	100.4300	+3.504%	34,297	+26.944%
2022-08-15	94.8700	97.8200	93.6800	97.0300	+1.379%	28,213	+31.392%
2022-08-12	92.4390	95.7300	92.4300	95.7100	+3.214%	23,916	+33.204%
2022-08-11	92.5000	92.9600	92.0500	92.7300	+0.618%	12,071	+37.485%
2022-08-10	91.1500	92.5200	91.1500	92.1600	+1.520%	22,074	+38.336%
2022-08-09	92.1900	92.9300	90.0600	90.7800	-1.529%	25,287	+40.438%
2022-08-08	91.3100	92.4900	90.0600	92.1900	+1.879%	25,255	+38.290%
2022-08-05	89.0000	91.0000	89.0000	90.4900	+0.982%	16,668	+40.888%
2022-08-04	89.9600	90.4212	89.0300	89.6100	+0.078%	20,929	+42.272%
2022-08-03	89.1300	90.0700	88.0100	89.5400	+1.152%	20,276	+42.383%
2022-08-02	90.1100	90.1100	88.0100	88.5200	-1.765%	20,968	+44.024%
2022-08-01	90.7500	90.7500	88.2075	90.1100	-0.891%	27,388	+41.483%
2022-07-29	90.7000	91.2400	88.5800	90.9200	+0.977%	28,465	+40.222%
2022-07-28	91.5600	92.1000	89.8600	90.0400	-2.003%	19,645	+41.593%
2022-07-27	94.4800	95.0000	90.2400	91.8800	-2.608%	27,689	+38.757%
2022-07-26	93.8200	94.8100	93.1400	94.3400	+0.726%	35,051	+35.139%
2022-07-25	93.6000	94.0500	92.0201	93.6600	+0.699%	34,797	+36.120%
2022-07-22	92.8200	94.4500	91.9100	93.0100	-0.161%	46,050	+37.071%
2022-07-21	91.3500	93.1600	90.5200	93.1600	+1.848%	33,373	+36.851%
2022-07-20	87.2900	91.8900	87.1450	91.4700	+4.717%	44,890	+39.379%
2022-07-19	83.9000	87.4700	83.9000	87.3500	+3.963%	24,798	+45.953%
2022-07-18	87.1400	89.9800	83.9400	84.0200	-3.525%	22,576	+51.738%
2022-07-15	87.8600	87.8600	85.8700	87.0900	+1.009%	35,762	+46.389%
2022-07-14	82.2700	86.6300	82.0000	86.2200	+2.900%	36,340	+47.866%
2022-07-13	80.6700	83.8200	80.6700	83.7900	+2.071%	26,895	+52.154%
2022-07-12	78.6100	83.7700	78.4900	82.0900	+5.042%	22,531	+55.305%
2022-07-11	76.6500	78.7300	76.4700	78.1500	+0.722%	23,218	+63.135%
2022-07-08	79.3200	79.3200	77.5500	77.5900	-2.280%	16,440	+64.312%
2022-07-07	77.6000	79.6400	77.6000	79.4000	+2.478%	19,183	+60.567%
2022-07-06	77.7800	77.9700	76.4200	77.4800	-0.424%	14,981	+64.546%
2022-07-05	79.6400	79.6400	76.6100	77.8100	-2.567%	21,518	+63.848%
2022-07-01	77.2150	80.7500	77.0300	79.8600	+2.635%	14,544	+59.642%
2022-06-30	76.6700	78.2300	76.6700	77.8100	+0.738%	22,269	+63.848%
2022-06-29	76.3000	77.2400	75.0300	77.2400	+1.458%	33,627	+65.057%
2022-06-28	78.5900	78.7600	76.0200	76.1300	-1.641%	14,685	+67.464%
2022-06-27	78.3500	79.0000	77.1100	77.4000	-0.820%	29,797	+64.716%
2022-06-24	77.7400	78.7700	77.4500	78.0400	+0.360%	35,631	+63.365%
2022-06-23	75.0300	77.9800	75.0000	77.7600	+3.846%	32,450	+63.953%
2022-06-22	75.3000	75.9800	74.8800	74.8800	-0.319%	21,002	+70.259%
2022-06-21	74.9900	76.5600	74.6750	75.1200	+1.022%	25,433	+69.715%
2022-06-17	76.8600	76.8600	74.3600	74.3600	-2.003%	50,503	+71.450%
2022-06-16	76.8000	76.9300	75.2300	75.8800	-3.239%	21,429	+68.015%
2022-06-15	78.0000	79.3465	76.9500	78.4200	+1.436%	22,156	+62.573%
2022-06-14	77.8500	77.8500	76.1717	77.3100	-0.425%	22,650	+64.908%
2022-06-13	78.5400	78.8700	77.0450	77.6400	-2.389%	24,562	+64.207%
2022-06-10	78.9100	80.1300	78.1901	79.5400	-0.213%	59,519	+60.284%
2022-06-09	79.9000	80.2750	78.8000	79.7100	-0.125%	47,245	+59.942%
2022-06-08	81.2000	81.2500	79.3100	79.8100	-1.445%	14,807	+59.742%
2022-06-07	80.2000	81.9800	80.2000	80.9800	+0.596%	26,182	+57.434%
2022-06-06	80.1000	81.1000	79.8000	80.5000	+0.701%	14,079	+58.373%
2022-06-03	80.9388	81.0200	79.5000	79.9400	-1.138%	12,324	+59.482%
2022-06-02	79.9000	81.3600	79.4900	80.8600	+1.443%	23,508	+57.668%
2022-06-01	80.3100	81.1000	79.4300	79.7100	-1.337%	21,150	+59.942%
2022-05-31	79.6100	82.4400	78.9400	80.7900	+1.956%	41,602	+57.804%
2022-05-27	80.4900	80.4900	78.9100	79.2400	-0.752%	13,664	+60.891%
2022-05-26	80.0700	80.3900	79.4100	79.8400	+0.213%	15,024	+59.682%

.dark-mode .C2yPYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2yPYg{ color: #333333; background-color: white; border: 2px solid #333333; }CCFChase Corporationstock NYSEAMERICAN

CCF
Chase Corporation
stock NYSEAMERICAN