Chase Corporation Common Stockのデータ

Chase Corporation Common Stockの基本情報

名前 Chase Corporation Common Stock
ティッカー CCF
国 United States
上場年 nan
セクター Consumer Durables

Chase Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 110.9 107.14 110.35 107.14 18800.0 107.14
2021-02-12 110.88 107.46 110.0 110.88 15300.0 110.88
2021-02-11 111.68 108.5 110.87 110.09 12800.0 110.09
2021-02-10 111.99 109.36 109.36 109.49 13700.0 109.49
2021-02-09 112.0 108.71 110.0 112.0 19100.0 112.0
2021-02-08 111.0 108.22 108.22 111.0 21200.0 111.0
2021-02-05 108.8 105.62 106.37 108.42 16700.0 108.42
2021-02-04 107.14 104.51 104.51 106.15 12200.0 106.15
2021-02-03 106.2 104.06 106.07 104.49 22500.0 104.49
2021-02-02 107.07 105.21 106.34 106.91 18700.0 106.91
2021-02-01 106.49 99.01 101.71 104.04 37100.0 104.04
2021-01-29 102.75 100.24 101.65 100.24 33400.0 100.24
2021-01-28 103.08 100.81 101.38 102.58 50700.0 102.58
2021-01-27 102.0 98.63 100.0 99.9 37900.0 99.9
2021-01-26 107.0 99.6 107.0 101.91 40200.0 101.91
2021-01-25 105.16 102.95 105.16 103.99 17200.0 103.99
2021-01-22 106.55 102.97 103.01 105.69 35400.0 105.69
2021-01-21 107.73 104.36 106.88 104.37 16200.0 104.37
2021-01-20 111.02 107.54 108.66 107.76 14300.0 107.76
2021-01-19 110.69 107.86 109.51 109.04 23100.0 109.04
2021-01-15 112.91 108.18 112.48 108.63 36400.0 108.63
2021-01-14 115.94 112.57 115.12 113.39 12100.0 113.39
2021-01-13 116.0 114.57 114.87 114.96 22000.0 114.96
2021-01-12 116.29 110.0 113.73 116.29 48000.0 116.29
2021-01-11 114.29 112.13 113.15 113.44 42300.0 113.44
2021-01-08 114.95 109.94 112.97 113.23 30500.0 113.23
2021-01-07 114.0 109.63 112.0 112.92 26100.0 112.92
2021-01-06 113.07 105.54 107.95 111.6 48700.0 111.6
2021-01-05 106.54 103.0 104.25 106.0 40300.0 106.0
2021-01-04 102.87 100.43 100.43 101.53 41000.0 101.53
2020-12-31 103.75 101.01 101.88 101.01 44000.0 101.01
2020-12-30 103.37 101.1 101.1 102.68 13600.0 102.68
2020-12-29 105.57 99.42 104.6 101.14 20700.0 101.14
2020-12-28 108.87 104.48 108.15 104.48 17700.0 104.48
2020-12-24 108.92 107.25 108.66 107.25 3900.0 107.25
2020-12-23 109.61 107.0 109.61 108.18 10900.0 108.18
2020-12-22 109.48 108.0 108.49 108.69 12600.0 108.69
2020-12-21 111.24 108.56 109.47 108.69 16800.0 108.69
2020-12-18 116.8 110.0 116.8 110.1 71100.0 110.1
2020-12-17 115.63 111.56 114.0 115.52 16700.0 115.52
2020-12-16 115.49 113.81 115.08 113.81 11200.0 113.81
2020-12-15 115.16 111.92 111.92 115.02 18500.0 115.02
2020-12-14 116.14 110.37 113.15 111.47 32300.0 111.47
2020-12-11 116.0 112.89 115.54 112.89 24100.0 112.89
2020-12-10 115.39 113.92 114.55 115.39 12100.0 115.39
2020-12-09 117.13 114.71 117.0 114.71 16000.0 114.71
2020-12-08 116.78 112.64 112.97 116.78 20400.0 116.78
2020-12-07 114.09 111.05 111.05 113.36 12300.0 113.36
2020-12-04 113.1 109.33 109.33 112.66 24900.0 112.66
2020-12-03 109.71 107.31 108.44 108.5 58700.0 108.5
2020-12-02 110.0 108.06 109.53 108.75 33800.0 108.75
2020-12-01 111.99 107.97 107.97 109.53 31800.0 109.53
2020-11-30 108.82 105.83 106.6 105.95 29000.0 105.95
2020-11-27 108.93 106.37 107.15 106.37 7100.0 106.37
2020-11-25 109.4 107.0 108.95 107.84 17100.0 107.84
2020-11-24 111.02 106.92 107.75 109.75 20000.0 108.95
2020-11-23 107.57 104.49 107.57 105.79 14300.0 105.02
2020-11-20 105.53 102.87 102.87 105.14 10700.0 104.37
2020-11-19 106.17 102.21 104.32 105.53 17400.0 104.76
2020-11-18 107.36 104.36 106.76 104.95 11400.0 104.18
2020-11-17 107.1 103.13 107.1 106.07 29400.0 105.3
2020-11-16 113.23 107.93 113.23 109.01 26300.0 108.22
2020-11-13 112.4 107.59 112.4 108.46 18500.0 107.67
2020-11-12 111.0 109.47 110.57 110.63 17500.0 109.82
2020-11-11 111.87 109.47 111.11 111.87 16800.0 111.05
2020-11-10 111.66 106.11 108.31 111.66 32400.0 110.85
2020-11-09 109.99 106.0 106.17 106.01 22200.0 105.24
2020-11-06 103.44 101.1 103.44 101.56 11100.0 100.82
2020-11-05 103.24 99.66 99.66 102.58 15000.0 101.83
2020-11-04 100.64 99.02 99.71 100.11 18200.0 99.38
2020-11-03 101.35 98.85 100.1 101.34 17400.0 100.6
2020-11-02 99.59 95.67 95.67 99.59 16200.0 98.86
2020-10-30 98.6 95.04 97.62 95.16 13600.0 94.47
2020-10-29 99.7 97.8 99.7 97.82 16100.0 97.11
2020-10-28 99.77 98.08 98.3 99.64 31300.0 98.91
2020-10-27 100.34 99.46 99.68 99.56 17400.0 98.83
2020-10-26 100.35 98.78 98.98 99.22 15200.0 98.5
2020-10-23 101.12 98.92 99.42 100.8 15300.0 100.07
2020-10-22 99.64 98.2 99.03 98.67 10100.0 97.95
2020-10-21 99.39 98.14 99.21 98.15 6700.0 97.43
2020-10-20 99.78 97.8 98.87 99.39 8400.0 98.67
2020-10-19 101.25 97.32 101.25 97.63 8700.0 96.92
2020-10-16 101.07 98.0 98.0 100.56 9700.0 99.83
2020-10-15 99.44 95.51 96.19 99.44 14700.0 98.72
2020-10-14 99.25 97.41 99.05 97.41 7100.0 96.7
2020-10-13 100.02 98.2 99.49 98.49 8500.0 97.77
2020-10-12 100.86 98.51 98.51 100.8 11900.0 100.07
2020-10-09 100.86 97.88 100.86 97.88 9400.0 97.17
2020-10-08 100.5 98.97 100.12 99.26 17700.0 98.54
2020-10-07 100.0 97.95 99.25 99.29 19900.0 98.57
2020-10-06 100.0 96.81 99.2 97.27 20800.0 96.56
2020-10-05 98.77 96.21 96.21 97.92 22400.0 97.21
2020-10-02 97.17 93.84 93.84 96.47 18200.0 95.77
2020-10-01 96.63 93.87 96.55 96.11 22400.0 95.41
2020-09-30 98.4 95.22 97.8 95.4 21800.0 94.7
2020-09-29 98.0 95.16 97.55 96.33 19000.0 95.63
2020-09-28 99.39 97.15 97.15 97.52 12700.0 96.81
2020-09-25 96.77 95.0 96.0 95.7 16300.0 95.0
2020-09-24 97.47 95.12 96.97 95.57 17100.0 94.87
2020-09-23 97.59 95.21 97.1 97.48 26400.0 96.77
2020-09-22 97.54 94.95 97.06 97.54 16500.0 96.83
2020-09-21 100.1 94.97 99.41 95.84 22500.0 95.14
2020-09-18 105.8 99.89 105.8 103.46 69500.0 102.71
2020-09-17 99.76 98.2 98.51 98.91 10400.0 98.19
2020-09-16 100.26 98.36 99.65 98.36 16700.0 97.64
2020-09-15 101.12 98.87 100.7 99.76 11900.0 99.03
2020-09-14 100.82 98.65 98.65 100.77 12600.0 100.04
2020-09-11 98.66 97.53 97.99 97.9 16300.0 97.19
2020-09-10 98.64 97.17 98.35 97.17 11500.0 96.46
2020-09-09 98.75 97.25 98.03 98.48 14200.0 97.76
2020-09-08 100.52 97.31 100.52 97.61 15300.0 96.9
2020-09-04 100.05 98.12 99.81 99.44 12900.0 98.72
2020-09-03 101.9 98.02 100.89 98.1 14600.0 97.38
2020-09-02 102.17 99.0 100.51 101.88 11300.0 101.14
2020-09-01 100.9 97.27 97.67 100.8 16000.0 100.07
2020-08-31 102.56 97.01 102.56 97.57 35200.0 96.86
2020-08-28 103.34 101.8 102.3 103.2 14400.0 102.45
2020-08-27 104.02 101.86 101.92 102.39 18900.0 101.64
2020-08-26 102.49 100.81 102.03 101.37 19300.0 100.63
2020-08-25 104.47 102.19 104.47 102.61 12400.0 101.86
2020-08-24 104.57 103.0 103.0 104.57 7500.0 103.81
2020-08-21 103.78 101.7 103.6 103.02 13100.0 102.27
2020-08-20 105.11 102.48 102.48 103.38 10500.0 102.63
2020-08-19 105.15 103.41 104.1 104.36 10700.0 103.6
2020-08-18 106.2 103.62 104.85 103.62 8200.0 102.86
2020-08-17 107.27 105.37 105.9 106.13 21200.0 105.36
2020-08-14 107.3 105.22 105.88 106.23 15000.0 105.46
2020-08-13 108.97 106.1 106.32 106.98 24100.0 106.2
2020-08-12 108.24 105.5 108.24 107.58 12200.0 106.8
2020-08-11 108.6 105.43 107.6 105.43 23500.0 104.66
2020-08-10 106.49 104.94 105.5 106.01 11000.0 105.24
2020-08-07 104.85 101.09 101.49 104.85 16400.0 104.09
2020-08-06 104.02 100.42 102.03 101.34 12700.0 100.6
2020-08-05 104.74 101.6 104.09 101.76 19300.0 101.02
2020-08-04 105.07 100.87 102.84 103.89 10400.0 103.13
2020-08-03 104.0 101.86 102.35 103.0 14600.0 102.25
2020-07-31 106.09 99.26 106.09 100.56 31600.0 99.83
2020-07-30 108.65 106.89 108.5 107.73 14900.0 106.94
2020-07-29 110.74 106.81 108.14 110.27 82300.0 109.47
2020-07-28 107.61 106.02 106.18 106.51 19600.0 105.73
2020-07-27 107.73 103.61 103.61 107.51 16200.0 106.73
2020-07-24 105.92 103.8 105.41 103.85 9900.0 103.09
2020-07-23 107.01 104.61 105.34 104.84 12700.0 104.08
2020-07-22 106.47 104.07 105.07 106.37 25800.0 105.59
2020-07-21 108.98 105.29 105.35 106.57 17000.0 105.79
2020-07-20 105.57 104.07 105.26 104.82 13400.0 104.06
2020-07-17 106.53 102.19 102.19 106.2 22700.0 105.43
2020-07-16 104.55 101.59 104.32 103.7 16300.0 102.94
2020-07-15 107.46 103.94 104.99 104.88 44200.0 104.12
2020-07-14 102.97 97.13 97.77 102.97 30100.0 102.22
2020-07-13 100.01 97.09 99.1 98.35 23700.0 97.63
2020-07-10 98.08 93.7 94.3 97.85 20200.0 97.14
2020-07-09 96.04 92.65 95.04 93.5 22800.0 92.82
2020-07-08 100.18 95.0 98.2 96.26 16300.0 95.56
2020-07-07 101.52 98.3 101.19 98.42 11400.0 97.7
2020-07-06 102.68 101.24 102.68 101.74 9000.0 101.0
2020-07-02 102.74 99.63 102.74 100.81 14200.0 100.08
2020-07-01 101.17 99.2 101.17 100.16 14100.0 99.43
2020-06-30 103.24 98.82 98.82 102.5 19100.0 101.75
2020-06-29 101.1 96.25 96.58 101.1 27900.0 100.36
2020-06-26 99.25 93.48 99.25 94.31 57400.0 93.62
2020-06-25 101.92 97.47 98.53 100.56 25500.0 99.83
2020-06-24 102.9 99.17 101.0 99.3 22500.0 98.58
2020-06-23 105.16 102.19 103.43 102.19 19500.0 101.45
2020-06-22 103.38 101.29 101.5 103.38 17300.0 102.63
2020-06-19 103.2 98.84 98.84 103.2 43100.0 102.45
2020-06-18 102.0 97.18 97.38 100.24 17500.0 99.51
2020-06-17 102.3 97.91 100.1 99.03 14700.0 98.31
2020-06-16 102.97 99.81 101.0 102.17 19100.0 101.43
2020-06-15 100.01 93.24 94.63 99.26 15200.0 98.54
2020-06-12 98.1 92.66 96.62 95.81 20800.0 95.11
2020-06-11 101.0 92.66 101.0 93.79 31500.0 93.11
2020-06-10 106.93 104.35 105.5 104.48 16900.0 103.72
2020-06-09 107.3 104.0 105.63 105.23 10400.0 104.46
2020-06-08 108.98 106.88 107.66 107.0 14300.0 106.22
2020-06-05 109.36 106.28 107.4 107.6 35000.0 106.82
2020-06-04 104.91 102.42 103.0 103.96 15800.0 103.2
2020-06-03 105.88 101.15 101.61 103.55 30200.0 102.8
2020-06-02 101.08 98.21 100.59 98.8 13400.0 98.08
2020-06-01 102.97 98.47 99.6 98.47 24400.0 97.75
2020-05-29 100.77 97.15 98.5 99.65 32500.0 98.92
2020-05-28 104.43 98.66 104.26 99.1 19400.0 98.38
2020-05-27 103.91 99.5 102.4 102.26 60400.0 101.51
2020-05-26 101.14 97.96 99.33 99.51 21500.0 98.78
2020-05-22 95.48 93.2 93.8 95.48 19800.0 94.78
2020-05-21 95.8 93.47 94.04 93.61 18000.0 92.93
2020-05-20 96.33 93.52 95.0 95.14 29100.0 94.45
2020-05-19 94.52 90.0 93.0 91.24 32800.0 90.57
2020-05-18 94.02 86.1 86.1 94.02 42000.0 93.33
2020-05-15 89.63 85.43 87.37 87.44 26500.0 86.8
2020-05-14 86.99 81.0 82.93 86.58 34500.0 85.95
2020-05-13 85.33 81.34 85.02 84.71 44500.0 84.09
2020-05-12 91.63 85.02 90.62 85.3 23200.0 84.68
2020-05-11 93.8 88.92 91.97 89.35 22200.0 88.7
2020-05-08 93.29 88.55 88.55 92.41 17900.0 91.74
2020-05-07 90.42 88.11 89.7 88.93 18600.0 88.28
2020-05-06 92.0 87.47 91.12 87.47 33500.0 86.83
2020-05-05 95.2 90.06 92.11 90.97 24200.0 90.31
2020-05-04 94.5 91.01 94.4 92.28 22100.0 91.61
2020-05-01 98.19 91.02 92.31 96.71 29200.0 96.01
2020-04-30 105.97 93.83 101.74 94.26 27300.0 93.57
2020-04-29 110.0 100.4 101.99 107.33 38500.0 106.55
2020-04-28 98.69 91.55 96.48 98.44 28100.0 97.72
2020-04-27 94.35 87.55 87.55 94.0 27300.0 93.31
2020-04-24 87.79 83.06 84.81 86.24 18800.0 85.61
2020-04-23 86.28 82.66 82.84 83.78 21000.0 83.17
2020-04-22 84.9 80.3 84.9 82.84 18500.0 82.24
2020-04-21 83.29 81.02 81.6 82.57 11700.0 81.97
2020-04-20 86.82 82.86 83.39 83.0 18100.0 82.39
2020-04-17 88.2 82.07 82.07 86.51 22800.0 85.88
2020-04-16 83.75 77.0 83.75 81.53 27300.0 80.94
2020-04-15 88.66 82.26 88.66 83.8 28300.0 83.19
2020-04-14 92.28 88.5 92.0 89.47 22700.0 88.82
2020-04-13 92.24 86.0 92.24 90.47 38100.0 89.81
2020-04-09 92.14 82.85 82.85 91.73 32800.0 91.06
2020-04-08 81.91 78.33 78.95 81.08 27600.0 80.49
2020-04-07 88.0 76.21 87.99 77.89 25900.0 77.32
2020-04-06 84.45 77.85 77.85 83.8 37500.0 83.19
2020-04-03 80.5 72.48 79.9 74.94 25500.0 74.39
2020-04-02 80.15 74.7 76.69 80.15 16600.0 79.57
2020-04-01 76.76 72.72 76.48 73.96 24300.0 73.42
2020-03-31 82.29 78.73 81.36 82.29 24400.0 81.69
2020-03-30 82.66 78.01 80.29 80.9 21700.0 80.31
2020-03-27 83.5 77.58 81.01 79.34 23000.0 78.76
2020-03-26 83.98 78.85 81.52 83.97 27300.0 83.36
2020-03-25 84.61 79.22 82.78 80.77 26600.0 80.18
2020-03-24 82.49 73.88 76.8 82.19 29900.0 81.59
2020-03-23 74.11 65.0 69.09 71.52 27100.0 71.0
2020-03-20 74.77 68.31 73.1 70.0 49800.0 69.49
2020-03-19 73.07 54.64 55.6 73.05 54500.0 72.52
2020-03-18 66.6 52.0 64.8 55.05 36800.0 54.65
2020-03-17 71.84 65.0 69.77 71.3 44700.0 70.78
2020-03-16 71.78 65.1 71.78 68.1 37500.0 67.6
2020-03-13 74.52 64.0 68.72 74.35 48100.0 73.81
2020-03-12 73.93 65.0 71.3 66.17 46800.0 65.69
2020-03-11 78.11 73.57 75.63 74.09 29800.0 73.55
2020-03-10 78.71 75.02 78.4 77.52 62100.0 76.95
2020-03-09 84.21 75.04 80.81 76.49 37000.0 75.93
2020-03-06 87.42 84.08 84.64 86.55 20700.0 85.92
2020-03-05 88.44 84.79 87.15 87.17 22300.0 86.53
2020-03-04 89.56 85.48 89.15 88.99 22000.0 88.34
2020-03-03 92.09 85.35 89.75 87.52 27100.0 86.88
2020-03-02 90.15 86.44 88.76 89.8 13800.0 89.15
2020-02-28 88.79 76.6 86.8 88.79 36000.0 88.14
2020-02-27 94.26 87.63 91.01 88.6 19800.0 87.95
2020-02-26 92.08 87.02 87.47 91.17 19500.0 90.51
2020-02-25 91.35 85.01 90.45 87.66 16200.0 87.02
2020-02-24 92.68 90.76 90.81 90.77 10600.0 90.11
2020-02-21 94.76 93.6 94.76 94.33 12700.0 93.64
2020-02-20 95.3 94.0 95.05 94.98 9900.0 94.29
2020-02-19 98.0 95.1 97.0 95.1 18300.0 94.41
2020-02-18 97.03 94.08 96.38 95.96 24100.0 95.26