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 Total Return Price: 11.72

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

CCF Total Return Price Range, Past 5 Years

Minimum 6.758 Mar 10 2009
Maximum 25.17 Jan 25 2008
Average 14.01

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these CCF related companies

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