Chase Corporation (CCF)

11.72 +0.05  +0.43%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Chase Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 11.79 11.79 11.61 11.72 2813
May 24, 2012 11.69 11.80 11.63 11.67 2555
May 23, 2012 11.68 11.82 11.56 11.72 6679
May 22, 2012 12.02 12.31 11.66 11.67 5560
May 21, 2012 11.87 12.15 11.86 11.98 9767
May 18, 2012 11.70 12.00 11.70 11.75 17816
May 17, 2012 12.21 12.37 11.74 11.74 13905
May 16, 2012 12.35 12.44 12.20 12.20 4082
May 15, 2012 12.40 12.43 12.20 12.24 12253
May 14, 2012 12.14 12.23 11.91 12.01 13202
May 11, 2012 12.16 12.30 12.08 12.23 10544
May 10, 2012 12.34 12.36 12.08 12.24 3101
May 9, 2012 12.27 12.30 12.18 12.19 10701
May 8, 2012 12.34 12.45 12.19 12.29 21986
May 7, 2012 12.73 13.48 12.30 12.36 15071
May 4, 2012 13.18 13.32 12.73 12.73 17901
May 3, 2012 13.78 13.78 13.17 13.17 11118
May 2, 2012 14.05 14.34 13.57 13.74 12581
May 1, 2012 14.79 14.79 14.11 14.20 14781
April 30, 2012 15.26 15.26 13.87 14.85 5833
April 27, 2012 15.23 15.25 15.03 15.25 3218
April 26, 2012 15.02 15.21 15.02 15.21 7775
April 25, 2012 14.99 15.15 14.99 15.12 2825
April 24, 2012 14.71 14.95 14.71 14.87 2288
April 23, 2012 15.03 15.17 14.76 14.76 6652
April 20, 2012 15.20 15.34 15.05 15.31 10749
April 19, 2012 15.06 15.06 14.62 14.75 11025
April 18, 2012 15.22 15.32 15.02 15.02 4359
April 17, 2012 15.12 15.40 15.12 15.29 7556
April 16, 2012 14.90 15.02 14.88 15.00 1255
April 13, 2012 15.07 15.07 14.83 14.90 3569
April 12, 2012 15.06 15.43 15.02 15.21 6313
April 11, 2012 14.96 15.13 14.95 15.13 4965
April 10, 2012 14.82 15.04 14.76 14.83 19986
April 9, 2012 15.00 15.12 14.78 14.78 6825
April 5, 2012 15.10 15.40 15.01 15.36 7832
April 4, 2012 15.65 15.74 15.25 15.25 6728
April 3, 2012 16.10 16.13 15.66 15.70 4407
April 2, 2012 15.67 16.23 15.61 16.23 6344
March 30, 2012 15.90 16.05 15.75 15.75 10767
March 29, 2012 15.70 15.84 15.55 15.73 4162
March 28, 2012 16.09 16.09 15.84 15.85 4667
March 27, 2012 16.37 16.37 16.12 16.14 4112
March 26, 2012 16.15 16.46 16.11 16.45 10599
March 23, 2012 15.58 16.10 15.58 16.10 6526
March 22, 2012 15.83 15.96 15.57 15.61 18491
March 21, 2012 15.97 16.12 15.97 16.00 6043
March 20, 2012 16.02 16.10 15.86 15.86 9550
March 19, 2012 15.28 16.05 15.01 16.05 10631
March 16, 2012 15.57 15.57 15.13 15.27 16104
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CCF News

[$$] Storm Chasers Create Chaos
Apr 19, 9:38PM The Wall Street Journal
$CCF filed latest Quarterly Report http://stks.co/3GwM
about 49 days ago by MarketBrief
$CCF filed latest Quarterly Report http://stks.co/1rjb
about 139 days ago by MarketBrief
$CCF filed latest Quarterly Report http://stks.co/1qQy
about 140 days ago by MarketBrief
$CCF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1ff4
about 157 days ago by MarketBrief
$CCF filed latest Annual Report http://stks.co/17Zd
about 196 days ago by MarketBrief
$CCF Chase Corp Reports Q4 EPS $0.40, Revenues $32.89M
about 228 days ago by Benzinga
US Earnings Calendar for Thursday http://stks.co/bPE $BSPM $CMN $CCF $CNR $CHNR $CZNC $CBSH $EMMS $FCS $FAST $GOOG $JBHT $JPM $KMGB $LNN
about 228 days ago by ACInvestorBlog
Fed audits accuse five biggest mortgage firms of fraudulent foreclosures: $BAC $JPM $WFC $CCF $ALLY
about 377 days ago by abubnic
Recap:Not much going on today.Closed small $CCF profitable position.Rest of tiny holdingslittle movement.Portfolio up $53 today.Cash =92%
about 686 days ago by Detroitblues
$CCF sold my 500 shares from Friday @14.31/30 on the day +$93 on the trade from entry +$400 will watch in case it breaksdown.
about 686 days ago by Detroitblues
http://chart.ly/mbbnga $CCF - Very strong bar today on Gap up. Support nearby. Gap will need to get filled. Looks good to upside.
about 689 days ago by Fibline
Recap:Nice finish to the week.2 daytrades netted +$454.Small entry in $CCF finished @hod penny holdings did well.Portfolio appreciated $949
about 689 days ago by Detroitblues
$CCF holding my small position over nice finish on strong volume may have at least one more $ in it on Monday
about 689 days ago by Detroitblues
$CCF treating stockholders well today off that blowout report.Smart acquisitions have made this an interesting play.I have a 1/6 position.
about 689 days ago by Detroitblues
$CCF blew the cover off the ball Q3 .48
about 689 days ago by Detroitblues
Check $CCF. 11% ROE plus strong potential for further earnings growth
about 987 days ago by Thestockguy7

Recent Quotes

Symbol Price Chg Chg % Market Cap
CCF 11.72 +0.05 +0.43% 105.95M
CNSL 14.14 +0.19 +1.36% 422.36M
CNS 32.62 -0.04 -0.12% 1.425B
CNQR 61.66 -0.75 -1.20% 3.362B
CNQ 30.75 +0.09 +0.29% 33.72B
CNP 20.18 +0.15 +0.75% 8.603B
CGX 28.56 -0.20 -0.70% 292.45M
CGW 19.82 -0.03 -0.15%
CGR 0.65 +0.01 +1.56% 112.66M
CGNX 36.00 -0.36 -0.99% 1.538B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close