FinData: Historical Data for AMEX, CCF

Saturday, 20 April 2024

Chase Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	85.99	86.13	81.49	82.22	16,500
13/10/22	80.30	84.96	79.00	84.40	20,000
12/10/22	83.05	83.25	81.51	81.97	24,600
11/10/22	82.74	83.44	82.32	83.11	17,300
10/10/22	83.74	83.82	81.88	83.46	13,000
07/10/22	84.47	85.05	82.57	82.89	18,600
06/10/22	86.28	86.91	83.28	86.09	17,300
05/10/22	87.00	87.01	85.85	86.40	22,700
04/10/22	87.52	89.24	86.70	87.74	16,600
03/10/22	83.77	85.88	83.77	85.85	12,500
30/09/22	83.35	84.65	82.39	83.57	31,800
29/09/22	85.20	85.20	81.97	82.50	17,900
28/09/22	83.59	86.00	82.65	85.46	31,300
26/09/22	84.10	84.85	82.71	83.00	13,400
23/09/22	84.83	84.83	82.27	83.75	19,600
22/09/22	85.46	85.80	84.73	85.23	13,800
21/09/22	86.61	88.13	85.97	86.27	16,100
20/09/22	88.41	88.41	85.99	87.25	21,000
19/09/22	84.98	89.96	84.90	89.18	52,500
16/09/22	82.94	86.57	81.93	85.81	64,600
15/09/22	83.91	84.50	82.56	83.81	16,000
14/09/22	83.55	85.18	83.12	84.05	21,700
13/09/22	85.20	85.84	82.89	83.91	25,500
12/09/22	88.76	89.35	88.01	88.63	13,300
09/09/22	88.40	89.59	88.00	88.77	11,000
08/09/22	87.57	88.30	87.50	87.70	11,300
07/09/22	85.81	89.19	85.81	89.10	14,700
06/09/22	89.20	89.20	86.19	86.40	10,600
02/09/22	88.90	89.00	86.73	86.83	13,400
01/09/22	87.70	89.00	86.01	88.69	21,800
31/08/22	89.80	90.73	88.16	88.16	19,000
30/08/22	90.76	91.10	89.71	90.22	14,400
29/08/22	92.00	93.80	88.74	90.90	21,300
26/08/22	94.92	94.92	91.82	92.01	16,600
25/08/22	93.30	95.22	92.75	95.20	16,000
24/08/22	92.53	93.60	92.20	92.84	18,200
23/08/22	92.32	93.96	91.70	93.01	24,000
22/08/22	94.33	94.33	92.15	92.21	19,300
19/08/22	97.10	97.35	94.74	95.26	20,900
18/08/22	96.70	98.08	95.80	97.97	15,200
17/08/22	99.99	99.99	95.83	96.39	23,600
16/08/22	96.65	100.71	96.57	100.43	34,200
15/08/22	94.87	97.82	93.68	97.03	28,200

Global Indices

No news available...

Currencies