Chase Corp (CCF)
122.57
-1.82
(-1.46%)
USD |
NYAM |
Jun 09, 16:00
130.66
+8.09
(+6.60%)
After-Hours: 20:00
Chase Price: 122.57 for June 9, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 08, 2023 | 126.30 | 126.50 | 123.68 | 124.39 | 19974.00 |
| Jun 07, 2023 | 124.55 | 127.14 | 123.57 | 126.73 | 45756.00 |
| Jun 06, 2023 | 122.26 | 123.30 | 121.62 | 123.16 | 25779.00 |
| Jun 05, 2023 | 125.65 | 124.35 | 121.29 | 121.66 | 33244.00 |
| Jun 02, 2023 | 120.91 | 125.66 | 120.91 | 125.28 | 22664.00 |
| Jun 01, 2023 | 117.66 | 121.40 | 117.56 | 119.60 | 42103.00 |
| May 31, 2023 | 120.65 | 121.00 | 115.79 | 117.60 | 41803.00 |
| May 30, 2023 | 119.47 | 120.42 | 118.89 | 118.95 | 51887.00 |
| May 26, 2023 | 119.49 | 120.50 | 119.31 | 119.41 | 19231.00 |
| May 25, 2023 | 119.68 | 120.58 | 118.01 | 119.51 | 87202.00 |
| May 24, 2023 | 118.83 | 120.46 | 118.72 | 120.08 | 34060.00 |
| May 23, 2023 | 118.93 | 121.25 | 118.93 | 120.15 | 36313.00 |
| May 22, 2023 | 117.76 | 120.50 | 117.63 | 120.15 | 50423.00 |
| May 19, 2023 | 118.65 | 118.65 | 112.68 | 117.67 | 28625.00 |
| May 18, 2023 | 115.76 | 118.27 | 115.76 | 117.54 | 22294.00 |
| May 17, 2023 | 113.96 | 116.38 | 113.45 | 116.35 | 38166.00 |
| May 16, 2023 | 111.63 | 113.50 | 111.43 | 113.05 | 31716.00 |
| May 15, 2023 | 111.53 | 113.78 | 111.53 | 112.68 | 18884.00 |
| May 12, 2023 | 111.49 | 112.26 | 110.97 | 111.62 | 20572.00 |
| May 11, 2023 | 110.90 | 112.40 | 109.87 | 112.03 | 27366.00 |
| May 10, 2023 | 110.49 | 111.22 | 109.52 | 111.07 | 20318.00 |
| May 09, 2023 | 108.44 | 109.68 | 107.72 | 108.80 | 20142.00 |
| May 08, 2023 | 111.90 | 111.90 | 108.70 | 109.14 | 20915.00 |
| May 05, 2023 | 112.12 | 112.73 | 110.22 | 111.94 | 19369.00 |
| May 04, 2023 | 112.54 | 112.55 | 110.51 | 110.89 | 14015.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
55.05
Minimum
Mar 18 2020
129.15
Maximum
Aug 24 2018
101.76
Average
101.10
Median
Jun 29 2020
Price Benchmarks
| Century Aluminum Co | 8.41 |
| Friedman Industries Inc | 9.86 |
| Solitario Zinc Corp | 0.5852 |
| Golden Minerals Co | 2.365 |
| Paramount Gold Nevada Corp | 0.305 |
Price Related Metrics
| PE Ratio | 28.37 |
| PS Ratio | 3.094 |
| Price to Book Value | 3.039 |
| Price to Free Cash Flow | 29.92 |
| Earnings Yield | 3.52% |
| Market Cap | 1.165B |
| Operating PE Ratio | 18.08 |
| Normalized PE Ratio | 25.77 |