Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chase Corp (NY: CCF )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 14, 2023 0 +0.00(+0.00%)
Nov 13, 2023 127.43 127.50 127.43 127.44 347,064 +0.00(+0.00%)
Nov 10, 2023 127.47 127.47 127.36 127.44 363,104 +0.04(+0.03%)
Nov 09, 2023 127.15 127.40 126.36 127.40 359,629 +0.39(+0.31%)
Nov 08, 2023 127.09 127.18 127.01 127.01 143,808 -0.19(-0.15%)
Nov 07, 2023 126.99 127.20 126.92 127.20 140,872 +0.29(+0.23%)
Nov 06, 2023 126.92 127.02 126.89 126.91 163,068 -0.05(-0.04%)
Nov 03, 2023 127.13 127.19 126.93 126.96 188,679 -0.14(-0.11%)
Nov 02, 2023 126.98 127.12 126.91 127.10 96,414 +0.05(+0.04%)
Nov 01, 2023 126.99 127.05 126.91 127.05 31,689 -0.01(-0.01%)
Oct 31, 2023 126.96 127.09 126.93 127.06 49,601 +0.15(+0.12%)
Oct 30, 2023 127.05 127.15 126.89 126.91 25,422 +0.04(+0.03%)
Oct 27, 2023 126.90 127.09 126.82 126.87 88,057 -0.20(-0.16%)
Oct 26, 2023 126.86 127.14 126.80 127.07 95,006 +0.29(+0.23%)
Oct 25, 2023 126.94 127.00 126.78 126.78 84,942 -0.16(-0.13%)
Oct 24, 2023 126.92 127.24 126.86 126.94 62,942 +0.12(+0.09%)
Oct 23, 2023 126.80 126.94 126.80 126.82 65,234 -0.04(-0.03%)
Oct 20, 2023 126.85 126.98 126.70 126.86 92,004 +0.06(+0.05%)
Oct 19, 2023 126.95 127.12 126.74 126.80 190,223 -0.13(-0.10%)
Oct 18, 2023 126.92 127.08 126.81 126.93 320,751 -0.11(-0.09%)
Oct 17, 2023 126.83 127.04 126.75 127.04 308,849 +0.22(+0.17%)
Oct 16, 2023 126.77 127.07 126.70 126.82 402,218 +0.15(+0.12%)
Oct 13, 2023 126.70 126.90 126.66 126.67 311,208 +0.02(+0.02%)
Oct 12, 2023 126.74 126.91 126.50 126.65 340,099 -0.01(-0.01%)
Oct 11, 2023 127.07 127.15 126.66 126.66 208,494 -0.39(-0.31%)
Oct 10, 2023 127.43 127.46 126.95 127.05 340,265 -0.37(-0.29%)
Oct 09, 2023 127.25 127.44 127.25 127.42 198,715 +0.12(+0.09%)
Oct 06, 2023 127.12 127.37 127.06 127.30 169,469 +0.25(+0.20%)
Oct 05, 2023 127.12 127.38 127.05 127.05 212,788 +0.04(+0.03%)
Oct 04, 2023 127.20 127.25 127.01 127.01 199,746 -0.11(-0.09%)
Oct 03, 2023 127.12 127.25 126.98 127.12 351,395 -0.07(-0.06%)
Oct 02, 2023 127.15 127.25 127.02 127.19 224,927 -0.04(-0.03%)
Sep 29, 2023 127.17 127.23 127.05 127.23 155,324 +0.16(+0.13%)
Sep 28, 2023 127.08 127.19 127.06 127.07 208,957 -0.14(-0.11%)
Sep 27, 2023 127.02 127.21 126.94 127.21 149,902 +0.28(+0.22%)
Sep 26, 2023 126.96 127.10 126.92 126.93 186,886 -0.02(-0.02%)
Sep 25, 2023 126.99 127.11 126.95 126.95 236,491 +0.00(+0.00%)
Sep 22, 2023 127.09 127.12 126.95 126.95 166,932 -0.01(-0.01%)
Sep 21, 2023 126.91 127.03 126.91 126.96 256,171 +0.02(+0.02%)
Sep 20, 2023 127.00 127.10 126.94 126.94 217,084 -0.01(-0.01%)
Sep 19, 2023 127.03 127.06 126.90 126.95 178,862 +0.05(+0.04%)
Sep 18, 2023 126.90 127.10 126.86 126.90 120,320 -0.05(-0.04%)
Sep 15, 2023 126.94 127.07 126.82 126.95 179,628 +0.01(+0.01%)
Sep 14, 2023 126.99 127.09 126.79 126.94 116,954 -0.06(-0.05%)
Sep 13, 2023 126.88 127.00 126.70 127.00 125,106 +0.15(+0.12%)
Sep 12, 2023 126.71 126.85 126.55 126.85 138,736 +0.15(+0.12%)
Sep 11, 2023 126.80 126.89 126.68 126.70 102,178 +0.03(+0.02%)
Sep 08, 2023 126.59 126.98 126.59 126.67 94,910 -0.19(-0.15%)
Sep 07, 2023 126.60 126.86 126.50 126.86 193,669 +0.28(+0.22%)
Sep 06, 2023 126.50 126.61 126.43 126.58 241,799 +0.09(+0.07%)
Sep 05, 2023 126.56 126.60 126.23 126.49 105,136 +0.00(+0.00%)
Sep 01, 2023 126.60 126.61 126.43 126.49 118,173 -0.01(-0.01%)
Aug 31, 2023 126.55 127.00 126.40 126.50 67,025 +0.19(+0.15%)
Aug 30, 2023 126.48 126.88 126.28 126.31 74,542 -0.14(-0.11%)
Aug 29, 2023 126.28 126.90 126.28 126.45 59,375 +0.00(+0.00%)
Aug 28, 2023 126.80 126.88 126.42 126.45 55,914 +0.15(+0.12%)
Aug 25, 2023 126.85 126.85 126.29 126.30 72,851 +0.01(+0.01%)
Aug 24, 2023 126.25 127.02 126.25 126.29 82,835 -0.12(-0.09%)
Aug 23, 2023 126.25 126.58 126.18 126.41 72,539 -0.26(-0.21%)
Aug 22, 2023 126.10 126.82 126.10 126.67 69,246 +0.52(+0.41%)
Aug 21, 2023 126.05 126.55 126.00 126.15 922,149 +0.11(+0.09%)
Aug 18, 2023 125.92 126.47 125.92 126.04 104,581 -0.03(-0.02%)
Aug 17, 2023 126.16 126.51 125.92 126.07 616,702 +0.02(+0.02%)
Aug 16, 2023 125.71 127.25 125.71 126.05 244,467 +0.10(+0.08%)
Aug 15, 2023 125.90 126.10 125.86 125.95 92,334 -0.05(-0.04%)
Aug 14, 2023 125.94 126.15 125.74 126.00 60,806 -0.09(-0.07%)
Aug 11, 2023 126.00 126.39 125.90 126.09 97,397 +0.08(+0.06%)
Aug 10, 2023 126.25 126.25 125.82 126.01 76,242 +0.16(+0.13%)
Aug 09, 2023 125.95 126.45 125.85 125.85 83,572 -0.33(-0.26%)
Aug 08, 2023 125.97 126.30 125.82 126.18 39,834 +0.14(+0.11%)
Aug 07, 2023 126.27 126.60 126.00 126.04 32,513 +0.22(+0.17%)
Aug 04, 2023 126.25 126.47 125.82 125.82 187,263 -0.43(-0.34%)
Aug 03, 2023 125.82 126.33 125.82 126.25 268,479 +0.43(+0.34%)
Aug 02, 2023 125.88 126.25 125.82 125.82 119,265 -0.44(-0.35%)
Aug 01, 2023 126.19 126.50 125.91 126.26 50,230 +0.37(+0.29%)
Jul 31, 2023 125.81 126.60 125.81 125.89 80,698 +0.08(+0.06%)
Jul 28, 2023 126.25 126.25 125.53 125.81 50,655 +0.71(+0.57%)
Jul 27, 2023 126.71 127.47 124.11 125.10 513,495 -1.61(-1.27%)
Jul 26, 2023 125.90 127.37 125.85 126.71 58,422 +0.78(+0.62%)
Jul 25, 2023 125.79 127.72 125.79 125.93 153,775 +0.17(+0.14%)
Jul 24, 2023 126.00 126.75 125.50 125.76 120,958 -0.22(-0.17%)
Jul 21, 2023 126.75 126.80 125.67 125.98 227,922 -1.96(-1.53%)
Jul 20, 2023 123.00 135.27 121.51 127.94 155,082 +4.44(+3.60%)
Jul 19, 2023 122.63 123.60 122.63 123.50 37,157 +0.53(+0.43%)
Jul 18, 2023 120.57 123.50 120.57 122.97 46,242 +1.13(+0.93%)
Jul 17, 2023 121.56 123.43 121.08 121.84 21,744 -1.04(-0.85%)
Jul 14, 2023 122.02 123.70 120.84 122.88 51,080 +1.63(+1.34%)
Jul 13, 2023 120.83 121.28 119.94 121.25 23,555 +0.47(+0.39%)
Jul 12, 2023 120.43 122.00 120.28 120.78 18,894 +1.84(+1.55%)
Jul 11, 2023 118.57 118.94 115.81 118.94 17,721 +1.47(+1.25%)
Jul 10, 2023 116.00 118.70 116.00 117.47 21,867 +0.26(+0.22%)
Jul 07, 2023 115.99 119.09 115.19 117.21 30,365 +2.17(+1.89%)
Jul 06, 2023 116.89 118.37 114.31 115.04 27,772 -4.84(-4.04%)
Jul 05, 2023 119.61 120.10 117.98 119.88 33,423 -1.57(-1.29%)
Jul 03, 2023 120.76 122.11 120.76 121.45 7,100 +0.23(+0.19%)
Jun 30, 2023 122.99 122.99 120.84 121.22 18,438 -0.64(-0.53%)
Jun 29, 2023 119.53 122.39 118.32 121.86 55,527 +1.53(+1.27%)
Jun 28, 2023 120.95 121.25 120.17 120.33 15,838 -0.50(-0.41%)
Jun 27, 2023 122.60 123.53 120.83 120.83 31,572 -0.64(-0.53%)
Jun 26, 2023 122.59 123.66 121.30 121.47 21,172 -0.48(-0.39%)
Jun 23, 2023 122.01 123.14 121.15 121.95 187,751 -1.61(-1.30%)
Jun 22, 2023 125.28 125.28 123.40 123.56 19,252 -2.70(-2.14%)
Jun 21, 2023 125.30 126.39 124.53 126.26 21,117 +0.23(+0.18%)
Jun 20, 2023 127.84 127.84 124.28 126.03 43,687 -1.39(-1.09%)
Jun 16, 2023 131.56 131.70 126.60 127.42 79,590 -3.06(-2.35%)
Jun 15, 2023 129.88 130.75 128.98 130.48 28,272 +21.34(+19.55%)
May 08, 2023 111.90 111.90 108.70 109.14 20,915 -2.80(-2.50%)
May 05, 2023 112.12 112.73 110.22 111.94 19,369 +1.05(+0.95%)
May 04, 2023 112.54 112.55 110.51 110.89 14,015 -1.16(-1.04%)
May 03, 2023 110.23 114.07 110.21 112.05 23,129 +1.46(+1.32%)
May 02, 2023 110.30 110.59 107.93 110.59 17,140 -0.15(-0.14%)
May 01, 2023 109.00 110.75 109.00 110.74 22,191 +1.41(+1.29%)
Apr 28, 2023 108.42 110.19 108.01 109.33 19,735 +0.54(+0.50%)
Apr 27, 2023 107.50 108.79 107.22 108.79 16,060 +2.09(+1.96%)
Apr 26, 2023 107.81 108.61 105.80 106.70 16,447 -2.02(-1.86%)
Apr 25, 2023 109.46 109.98 108.38 108.72 20,261 -0.78(-0.71%)
Apr 24, 2023 109.00 109.74 108.76 109.50 16,481 +0.62(+0.57%)
Apr 21, 2023 109.00 109.87 108.40 108.88 23,770 -0.82(-0.75%)
Apr 20, 2023 105.10 109.86 105.10 109.70 32,740 +4.59(+4.37%)
Apr 19, 2023 103.38 105.21 102.80 105.11 24,417 +2.21(+2.15%)
Apr 18, 2023 104.47 104.47 101.75 102.90 35,677 -1.07(-1.03%)
Apr 17, 2023 102.25 104.41 101.89 103.97 22,205 +1.71(+1.67%)
Apr 14, 2023 103.40 104.19 101.15 102.26 35,773 -0.93(-0.90%)
Apr 13, 2023 104.31 104.31 102.17 103.19 16,366 -0.13(-0.13%)
Apr 12, 2023 103.88 103.88 102.44 103.32 7,887 +0.42(+0.41%)
Apr 11, 2023 101.81 103.53 101.81 102.90 13,116 +0.88(+0.86%)
Apr 10, 2023 100.59 102.63 99.34 102.02 22,967 +2.27(+2.28%)
Apr 06, 2023 100.47 100.94 99.39 99.75 21,168 -0.31(-0.31%)
Apr 05, 2023 101.84 102.80 99.59 100.06 17,725 -1.92(-1.88%)
Apr 04, 2023 104.41 104.56 101.75 101.98 17,914 -2.87(-2.74%)
Apr 03, 2023 103.78 105.00 102.70 104.85 29,036 +0.12(+0.11%)
Mar 31, 2023 103.35 104.89 101.91 104.73 25,756 +2.43(+2.38%)
Mar 30, 2023 102.55 102.55 101.17 102.30 14,942 +0.45(+0.44%)
Mar 29, 2023 101.54 102.10 100.45 101.85 12,167 +0.61(+0.60%)
Mar 28, 2023 101.29 103.26 101.01 101.24 22,508 -0.05(-0.05%)
Mar 27, 2023 102.34 102.87 100.68 101.29 16,076 +0.35(+0.35%)
Mar 24, 2023 98.17 101.51 98.06 100.94 24,107 +1.19(+1.19%)
Mar 23, 2023 99.00 100.74 98.18 99.75 19,989 +0.93(+0.94%)
Mar 22, 2023 101.39 102.50 98.79 98.82 21,494 -3.19(-3.13%)
Mar 21, 2023 101.30 103.25 101.19 102.01 30,405 +2.19(+2.19%)
Mar 20, 2023 99.75 100.21 98.87 99.82 19,604 +1.45(+1.47%)
Mar 17, 2023 100.76 101.75 97.98 98.37 55,295 -2.71(-2.68%)
Mar 16, 2023 99.84 102.32 99.84 101.08 23,508 -0.30(-0.30%)
Mar 15, 2023 97.41 101.38 97.32 101.38 49,744 +1.58(+1.58%)
Mar 14, 2023 98.56 101.10 98.39 99.80 35,405 +3.06(+3.16%)
Mar 13, 2023 97.00 98.68 96.11 96.74 55,017 -0.56(-0.58%)
Mar 10, 2023 100.93 100.93 96.37 97.30 48,111 -3.00(-2.99%)
Mar 09, 2023 101.01 101.01 99.26 100.30 19,571 -0.74(-0.73%)
Mar 08, 2023 102.03 102.03 98.75 101.04 20,699 -0.68(-0.67%)
Mar 07, 2023 100.78 102.07 100.33 101.72 24,721 +0.94(+0.93%)
Mar 06, 2023 98.00 101.45 98.00 100.78 28,172 -0.84(-0.83%)
Mar 03, 2023 100.98 102.45 100.85 101.62 17,060 +1.09(+1.08%)
Mar 02, 2023 99.11 101.53 98.65 100.53 15,140 +1.24(+1.25%)
Mar 01, 2023 97.97 100.00 97.97 99.29 19,471 +1.35(+1.38%)
Feb 28, 2023 96.08 99.73 96.08 97.94 34,617 +1.44(+1.49%)
Feb 27, 2023 98.42 98.78 96.25 96.50 12,422 +0.24(+0.25%)
Feb 24, 2023 94.50 96.82 94.50 96.26 10,613 +0.05(+0.05%)
Feb 23, 2023 95.71 96.26 95.42 96.21 6,985 +0.25(+0.26%)
Feb 22, 2023 95.50 96.41 95.34 95.96 10,900 +0.48(+0.50%)
Feb 21, 2023 96.73 97.00 95.45 95.48 20,144 -2.18(-2.23%)
Feb 17, 2023 95.88 98.40 95.65 97.66 25,763 +2.52(+2.65%)
Feb 16, 2023 95.16 96.83 94.99 95.14 34,071 -1.63(-1.68%)
Feb 15, 2023 93.80 96.82 93.53 96.77 23,906 +2.50(+2.65%)
Feb 14, 2023 94.75 95.03 93.09 94.27 9,651 -0.46(-0.49%)
Feb 13, 2023 92.12 96.09 92.12 94.73 28,506 +2.60(+2.82%)
Feb 10, 2023 92.04 93.02 91.90 92.13 16,103 +0.16(+0.17%)
Feb 09, 2023 95.48 95.61 91.36 91.97 19,523 -2.18(-2.32%)
Feb 08, 2023 96.30 97.00 94.13 94.15 12,334 -2.59(-2.68%)
Feb 07, 2023 96.00 97.34 94.94 96.74 10,650 -0.41(-0.42%)
Feb 06, 2023 95.85 98.50 94.64 97.15 33,812 -1.22(-1.24%)
Feb 03, 2023 97.52 98.63 96.36 98.37 25,295 +0.80(+0.82%)
Feb 02, 2023 94.47 97.57 93.90 97.57 24,868 +3.74(+3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.