Chase Corporation ( CCF) - Price History
Stock symbol CCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCF (Chase Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $127.49 | $127.49 |
| November 2023 | $127.49 | $127.49 |
| October 2023 | $127.06 | $127.06 |
| September 2023 | $127.23 | $127.23 |
| August 2023 | $126.50 | $126.50 |
| July 2023 | $125.89 | $125.89 |
| June 2023 | $121.22 | $121.22 |
| May 2023 | $117.60 | $117.60 |
| April 2023 | $109.33 | $109.33 |
| March 2023 | $104.73 | $104.73 |
| February 2023 | $97.94 | $97.94 |
| January 2023 | $94.38 | $94.38 |
| December 2022 | $86.26 | $86.26 |
| November 2022 | $95 | $95 |
| October 2022 | $93.19 | $94.21 |
| September 2022 | $82.67 | $83.57 |
| August 2022 | $87.21 | $88.16 |
| July 2022 | $89.94 | $90.92 |
| June 2022 | $76.97 | $77.81 |
| May 2022 | $79.92 | $80.79 |
| April 2022 | $83.45 | $84.36 |
| March 2022 | $85.97 | $86.91 |
| February 2022 | $90.84 | $91.83 |
| January 2022 | $93.86 | $94.88 |
| December 2021 | $98.48 | $99.56 |
| November 2021 | $97.52 | $98.59 |
| October 2021 | $94.05 | $96 |
| September 2021 | $100.08 | $102.15 |
| August 2021 | $112.17 | $114.50 |
| July 2021 | $114.16 | $116.53 |
| June 2021 | $100.53 | $102.61 |
| May 2021 | $103.85 | $106 |
| April 2021 | $116.03 | $118.44 |
| March 2021 | $114.03 | $116.39 |
| February 2021 | $105.49 | $107.68 |
| January 2021 | $98.20 | $100.24 |
| December 2020 | $98.96 | $101.01 |
| November 2020 | $103.80 | $105.95 |
| October 2020 | $92.55 | $95.16 |
| September 2020 | $92.78 | $95.40 |
| August 2020 | $94.89 | $97.57 |
| July 2020 | $97.80 | $100.56 |
| June 2020 | $99.69 | $102.50 |
| May 2020 | $96.91 | $99.65 |
| April 2020 | $91.67 | $94.26 |
| March 2020 | $80.03 | $82.29 |
| February 2020 | $86.35 | $88.79 |
| January 2020 | $89.44 | $91.97 |
| December 2019 | $115.23 | $118.48 |
| November 2019 | $114.42 | $117.65 |
| October 2019 | $113.12 | $117.15 |
| September 2019 | $105.63 | $109.39 |
| August 2019 | $96.78 | $100.22 |
| July 2019 | $100.02 | $103.58 |
| June 2019 | $103.94 | $107.64 |
| May 2019 | $98.20 | $101.69 |
| April 2019 | $90.45 | $93.67 |
| March 2019 | $89.36 | $92.54 |
| February 2019 | $93.23 | $96.55 |
| January 2019 | $97.36 | $100.82 |
| December 2018 | $96.61 | $100.05 |
| November 2018 | $108.80 | $112.67 |
| October 2018 | $103.35 | $107.84 |
| September 2018 | $115.15 | $120.15 |
| August 2018 | $118.79 | $123.95 |
| July 2018 | $118.36 | $123.50 |
| June 2018 | $112.37 | $117.25 |
| May 2018 | $114 | $118.95 |
| April 2018 | $107.34 | $112 |
| March 2018 | $111.60 | $116.45 |
| February 2018 | $99.67 | $104 |
| January 2018 | $107.68 | $112.35 |
| December 2017 | $115.49 | $120.50 |
| November 2017 | $121.04 | $126.30 |
| October 2017 | $113.07 | $118.75 |
| September 2017 | $106.07 | $111.40 |
| August 2017 | $89.03 | $93.50 |
| July 2017 | $102.88 | $108.05 |
| June 2017 | $101.60 | $106.70 |
| May 2017 | $100.45 | $105.50 |
| April 2017 | $97.60 | $102.50 |
| March 2017 | $90.84 | $95.40 |
| February 2017 | $87.08 | $91.45 |
| January 2017 | $83.79 | $88 |
| December 2016 | $79.55 | $83.55 |
| November 2016 | $76.74 | $80.60 |
| October 2016 | $64.38 | $68.35 |
| September 2016 | $65.10 | $69.12 |
| August 2016 | $60.63 | $64.37 |
| July 2016 | $57.07 | $60.59 |
| June 2016 | $55.64 | $59.07 |
| May 2016 | $55.33 | $58.74 |
| April 2016 | $53.02 | $56.29 |
| March 2016 | $49.53 | $52.59 |
| February 2016 | $44.29 | $47.02 |
| January 2016 | $43.28 | $45.95 |
| December 2015 | $38.36 | $40.73 |
| November 2015 | $41.82 | $44.40 |
| October 2015 | $41.21 | $44.41 |
| September 2015 | $36.55 | $39.39 |
| August 2015 | $36.65 | $39.50 |
| July 2015 | $35.48 | $38.23 |
| June 2015 | $36.89 | $39.75 |
| May 2015 | $37.80 | $40.73 |
| April 2015 | $33.23 | $35.81 |
| March 2015 | $40.58 | $43.73 |
| February 2015 | $39.97 | $43.07 |
| January 2015 | $33.22 | $35.80 |
| December 2014 | $33.40 | $35.99 |
| November 2014 | $31.50 | $33.95 |
| October 2014 | $33.28 | $35.87 |
| September 2014 | $28.40 | $31.12 |
| August 2014 | $32.39 | $35.50 |
| July 2014 | $30.80 | $33.75 |
| June 2014 | $31.15 | $34.14 |
| May 2014 | $27.87 | $30.54 |
| April 2014 | $28.41 | $31.14 |
| March 2014 | $28.77 | $31.53 |
| February 2014 | $27.51 | $30.15 |
| January 2014 | $28.85 | $31.62 |
| December 2013 | $32.21 | $35.30 |
| November 2013 | $29.07 | $31.86 |
| October 2013 | $27.20 | $30.26 |
| September 2013 | $26.41 | $29.38 |
| August 2013 | $26.72 | $29.72 |
| July 2013 | $24.94 | $27.75 |
| June 2013 | $20.10 | $22.36 |
| May 2013 | $17.75 | $19.75 |
| April 2013 | $17.44 | $19.40 |
| March 2013 | $17.37 | $19.32 |
| February 2013 | $16.94 | $18.84 |
| January 2013 | $16.92 | $18.82 |
| December 2012 | $16.72 | $18.60 |
| November 2012 | $15.51 | $17.25 |
| October 2012 | $16.57 | $18.43 |
| September 2012 | $16.15 | $18.37 |
| August 2012 | $14.31 | $16.27 |
| July 2012 | $13.60 | $15.46 |
| June 2012 | $11.61 | $13.20 |
| May 2012 | $10.10 | $11.49 |
| April 2012 | $13.06 | $14.85 |
| March 2012 | $13.85 | $15.75 |
| February 2012 | $12.75 | $14.50 |
| January 2012 | $11.70 | $13.30 |
| December 2011 | $12.22 | $13.90 |
| November 2011 | $10.93 | $12.43 |
| October 2011 | $12.31 | $14 |
| September 2011 | $9.21 | $10.75 |
| August 2011 | $10.94 | $12.77 |
| July 2011 | $12.01 | $14.02 |
| June 2011 | $14.36 | $16.76 |
| May 2011 | $14.21 | $16.59 |
| April 2011 | $14.16 | $16.53 |
| March 2011 | $15.92 | $18.58 |
| February 2011 | $13.91 | $16.24 |
| January 2011 | $13.13 | $15.32 |
| December 2010 | $13.96 | $16.30 |
| November 2010 | $13.34 | $15.57 |
| October 2010 | $13.59 | $15.86 |
| September 2010 | $12.24 | $14.60 |
| August 2010 | $10.65 | $12.70 |
| July 2010 | $11.79 | $14.06 |
| June 2010 | $9.58 | $11.43 |
| May 2010 | $9.80 | $11.69 |
| April 2010 | $11.01 | $13.13 |
| March 2010 | $10.58 | $12.62 |
| February 2010 | $10.07 | $12.01 |
| January 2010 | $10.19 | $12.15 |
| December 2009 | $9.90 | $11.81 |
| November 2009 | $8.94 | $10.66 |
| October 2009 | $10.06 | $12 |
| September 2009 | $9.66 | $11.70 |
| August 2009 | $9.41 | $11.40 |
| July 2009 | $9.59 | $11.62 |
| June 2009 | $9.82 | $11.90 |
| May 2009 | $9.66 | $11.70 |
| April 2009 | $7.88 | $9.55 |
| March 2009 | $7.68 | $9.30 |
| February 2009 | $7.53 | $9.12 |
| January 2009 | $9 | $10.91 |
| December 2008 | $9.32 | $11.29 |
| November 2008 | $9.49 | $11.50 |
| October 2008 | $12.03 | $14.58 |
| September 2008 | $10.06 | $12.50 |
| August 2008 | $13.93 | $17.30 |
| July 2008 | $14.89 | $18.50 |
| June 2008 | $15.21 | $18.89 |
| May 2008 | $15.09 | $18.75 |
| April 2008 | $15.36 | $19.08 |
| March 2008 | $14.58 | $18.11 |
| February 2008 | $19 | $23.60 |
| January 2008 | $17.60 | $21.87 |
| December 2007 | $20.31 | $25.23 |
| November 2007 | $15.36 | $19.08 |
| October 2007 | $16.34 | $20.30 |
| September 2007 | $14.84 | $18.66 |
| August 2007 | $13.73 | $17.27 |
| July 2007 | $13.98 | $17.58 |
| June 2007 | $13.36 | $16.80 |
| May 2007 | $11.56 | $29.09 |
| April 2007 | $11.27 | $28.36 |
| March 2007 | $12.92 | $32.51 |
| February 2007 | $11.75 | $29.55 |
| January 2007 | $12.56 | $31.60 |
| December 2006 | $10.09 | $25.39 |
| November 2006 | $9.12 | $22.94 |
| October 2006 | $8.74 | $21.99 |
| September 2006 | $7 | $17.91 |
| August 2006 | $6.54 | $16.75 |
| July 2006 | $6.16 | $15.76 |
| June 2006 | $5.78 | $14.80 |
| May 2006 | $5.60 | $14.35 |
| April 2006 | $5.67 | $14.52 |
| March 2006 | $5.86 | $15 |
| February 2006 | $5.80 | $14.85 |
| January 2006 | $5.72 | $14.65 |
| December 2005 | $5.64 | $14.45 |
| November 2005 | $5.62 | $14.40 |
| October 2005 | $5.74 | $14.70 |
| September 2005 | $5.59 | $14.66 |
| August 2005 | $5.48 | $14.37 |
| July 2005 | $5.30 | $13.90 |
| June 2005 | $5.34 | $14 |
| May 2005 | $5.37 | $14.08 |
| April 2005 | $5.15 | $13.51 |
| March 2005 | $5.95 | $15.60 |
| February 2005 | $5.99 | $15.70 |
| January 2005 | $6.19 | $16.24 |
| December 2004 | $6.06 | $15.90 |
| November 2004 | $5.97 | $15.65 |
| October 2004 | $5.99 | $15.70 |
| September 2004 | $6.08 | $16.30 |
| August 2004 | $6.18 | $16.59 |
| July 2004 | $5.50 | $14.75 |
| June 2004 | $5.60 | $15.03 |
| May 2004 | $5.52 | $14.80 |
| April 2004 | $5.55 | $14.90 |
| March 2004 | $5.18 | $13.90 |
| February 2004 | $5.16 | $13.85 |
| January 2004 | $5.18 | $13.90 |
| December 2003 | $4.94 | $13.24 |
| November 2003 | $4.67 | $12.52 |
| October 2003 | $4.69 | $12.59 |
| September 2003 | $4.62 | $12.70 |
| August 2003 | $4.49 | $12.35 |
| July 2003 | $4.29 | $11.80 |
| June 2003 | $4.47 | $12.30 |
| May 2003 | $3.77 | $10.36 |
| April 2003 | $3.71 | $10.20 |
| March 2003 | $3.50 | $9.61 |
| February 2003 | $3.53 | $9.70 |
| January 2003 | $3.72 | $10.23 |
| December 2002 | $4.16 | $11.45 |
| November 2002 | $3.41 | $9.37 |
| October 2002 | $3.33 | $9.15 |
| September 2002 | $3.39 | $9.60 |
| August 2002 | $3.39 | $9.60 |
| July 2002 | $3.56 | $10.09 |
| June 2002 | $3.78 | $10.70 |
| May 2002 | $3.95 | $11.19 |
| April 2002 | $3.81 | $10.80 |
| March 2002 | $3.83 | $10.85 |
| February 2002 | $3.81 | $10.80 |
| January 2002 | $4.04 | $11.45 |
| December 2001 | $4.27 | $12.10 |
| November 2001 | $4.12 | $11.65 |
| October 2001 | $3.71 | $10.50 |
| September 2001 | $3.50 | $10.25 |
| August 2001 | $4.20 | $12.29 |
| July 2001 | $4.22 | $12.35 |
| June 2001 | $4.08 | $11.95 |
| May 2001 | $3.98 | $11.65 |
| April 2001 | $3.67 | $10.75 |
| March 2001 | $4 | $11.70 |
| February 2001 | $3.64 | $10.65 |
| January 2001 | $4.56 | $13.35 |
| December 2000 | $3.42 | $10 |
| November 2000 | $3.29 | $9.62 |
| October 2000 | $3.16 | $9.25 |
| September 2000 | $3.08 | $9.38 |
| August 2000 | $3.24 | $9.88 |
| July 2000 | $3.57 | $10.88 |
| June 2000 | $3.45 | $10.50 |
| May 2000 | $3.49 | $10.62 |
| April 2000 | $3.66 | $11.12 |
| March 2000 | $3.78 | $11.50 |
| February 2000 | $3.57 | $10.88 |
| January 2000 | $3.61 | $11 |
| December 1999 | $3.57 | $10.88 |
| November 1999 | $3.98 | $12.12 |
| October 1999 | $3.08 | $9.38 |
| September 1999 | $3.22 | $10.12 |
| August 1999 | $3.82 | $12 |
| July 1999 | $3.90 | $12.25 |
| June 1999 | $3.70 | $11.62 |
| May 1999 | $3.98 | $12.50 |
| April 1999 | $3.14 | $9.88 |
| March 1999 | $3.32 | $10.44 |
| February 1999 | $3.70 | $11.62 |
| January 1999 | $3.78 | $11.88 |
| December 1998 | $4.17 | $13.12 |
| November 1998 | $4.13 | $13 |
| October 1998 | $4.21 | $13.25 |
| September 1998 | $3.07 | $9.88 |
| August 1998 | $2.76 | $8.88 |
| July 1998 | $4.08 | $13.12 |
| June 1998 | $4.23 | $13.62 |
| May 1998 | $4.51 | $14.50 |
| April 1998 | $5.44 | $17.50 |
| March 1998 | $5.75 | $18.50 |
| February 1998 | $4.97 | $16 |
| January 1998 | $4.51 | $14.50 |
| December 1997 | $4.27 | $13.75 |
| November 1997 | $4.06 | $13.06 |
| October 1997 | $4.10 | $13.19 |
| September 1997 | $3.61 | $11.81 |
| August 1997 | $3.63 | $11.88 |
| July 1997 | $3.19 | $10.44 |
| June 1997 | $2.85 | $9.31 |
| May 1997 | $2.48 | $8.12 |
| April 1997 | $2.33 | $7.62 |
| March 1997 | $2.22 | $7.25 |
| February 1997 | $2.29 | $7.50 |
| January 1997 | $2.56 | $8.38 |
| December 1996 | $2.72 | $8.88 |
| November 1996 | $2.75 | $9 |
| October 1996 | $2.18 | $7.12 |
| September 1996 | $1.80 | $6 |
| August 1996 | $1.65 | $5.50 |
| July 1996 | $1.69 | $5.62 |
| June 1996 | $1.74 | $5.81 |
| May 1996 | $1.61 | $5.38 |
| April 1996 | $1.46 | $4.88 |
| March 1996 | $1.39 | $4.62 |
| February 1996 | $1.46 | $4.88 |
| January 1996 | $1.27 | $4.25 |
| December 1995 | $1.42 | $4.75 |
| November 1995 | $1.39 | $4.62 |
| October 1995 | $1.42 | $4.75 |
| September 1995 | $1.32 | $4.50 |
| August 1995 | $1.28 | $4.38 |
| July 1995 | $1.26 | $4.31 |
| June 1995 | $0.99 | $3.38 |
| May 1995 | $0.95 | $3.25 |
| April 1995 | $1.01 | $3.44 |
| March 1995 | $1.03 | $3.50 |
| February 1995 | $1.03 | $3.50 |
| January 1995 | $1.10 | $3.75 |
| December 1994 | $1.08 | $1.81 |
| November 1994 | $1.06 | $3.62 |
| October 1994 | $1.04 | $3.56 |
| September 1994 | $0.86 | $3 |
| August 1994 | $0.82 | $2.88 |
| July 1994 | $0.82 | $2.88 |
| June 1994 | $0.86 | $3 |
| May 1994 | $0.75 | $1.28 |
| April 1994 | $0.72 | $2.50 |
| March 1994 | $0.90 | $3.12 |
| February 1994 | $0.93 | $3.25 |
| January 1994 | $0.86 | $3 |
| December 1993 | $0.48 | $1.69 |
| November 1993 | $0.50 | $1.75 |
| October 1993 | $0.45 | $1.62 |
| September 1993 | $0.47 | $1.69 |
| July 1993 | $0.52 | $1.88 |
| June 1993 | $0.48 | $1.75 |
| April 1993 | $0.48 | $1.75 |
| February 1993 | $0.55 | $2 |
| January 1993 | $0.47 | $1.69 |
| November 1992 | $0.45 | $1.62 |
| October 1992 | $0.48 | $1.75 |
| September 1992 | $0.44 | $1.62 |
| August 1992 | $0.42 | $1.56 |
| July 1992 | $0.47 | $1.75 |
| June 1992 | $0.45 | $1.69 |
| May 1992 | $0.47 | $1.75 |
| April 1992 | $0.45 | $1.69 |
| March 1992 | $0.45 | $1.69 |
| February 1992 | $0.54 | $2 |
| January 1992 | $0.47 | $1.75 |
| December 1991 | $0.40 | $1.50 |
| November 1991 | $0.40 | $1.50 |
| October 1991 | $0.39 | $1.50 |
| September 1991 | $0.36 | $1.38 |
| August 1991 | $0.42 | $1.62 |
| July 1991 | $0.42 | $1.62 |
| June 1991 | $0.42 | $1.62 |
| May 1991 | $0.42 | $1.62 |
| April 1991 | $0.46 | $1.75 |
| March 1991 | $0.42 | $1.62 |
| February 1991 | $0.34 | $1.31 |
| January 1991 | $0.36 | $1.38 |
| December 1990 | $0.32 | $1.25 |
| November 1990 | $0.36 | $1.38 |
| October 1990 | $0.36 | $1.38 |
| September 1990 | $0.32 | $1.25 |
| August 1990 | $0.39 | $1.50 |
| July 1990 | $0.39 | $1.50 |
| June 1990 | $0.49 | $1.88 |
| May 1990 | $0.46 | $1.75 |
| April 1990 | $0.52 | $2 |
| March 1990 | $0.47 | $2 |
| February 1990 | $0.44 | $1.88 |
| January 1990 | $0.47 | $2 |
| December 1989 | $0.32 | $1.38 |
| November 1989 | $0.41 | $1.75 |
| October 1989 | $0.37 | $1.56 |
| September 1989 | $0.35 | $1.50 |
| August 1989 | $0.35 | $1.50 |
| July 1989 | $0.37 | $1.56 |
| June 1989 | $0.37 | $1.56 |
| May 1989 | $0.38 | $1.62 |
| April 1989 | $0.41 | $1.75 |
| March 1989 | $0.38 | $1.62 |
| February 1989 | $0.34 | $1.44 |
| January 1989 | $0.35 | $1.50 |
| December 1988 | $0.30 | $1.25 |
| November 1988 | $0.27 | $1.12 |
| October 1988 | $0.53 | $2.25 |
| September 1988 | $0.32 | $1.38 |
| August 1988 | $0.30 | $1.25 |
| July 1988 | $0.32 | $1.38 |
| June 1988 | $0.34 | $1.44 |
| May 1988 | $0.32 | $1.38 |
| April 1988 | $0.43 | $1.81 |
| March 1988 | $0.44 | $1.88 |
| February 1988 | $0.44 | $1.88 |
| January 1988 | $0.50 | $2.12 |
| December 1987 | $0.32 | $1.38 |
| November 1987 | $0.35 | $1.50 |
| October 1987 | $0.41 | $1.75 |
| September 1987 | $0.53 | $2.25 |
| August 1987 | $0.53 | $2.25 |
| July 1987 | $0.56 | $2.38 |
| June 1987 | $0.52 | $2.19 |
| May 1987 | $0.59 | $2.50 |
| April 1987 | $0.59 | $2.50 |
| March 1987 | $0.58 | $2.44 |
| February 1987 | $0.52 | $2.19 |
| January 1987 | $0.44 | $1.88 |
| December 1986 | $0.38 | $1.62 |
| November 1986 | $0.47 | $2 |
| October 1986 | $0.50 | $2.12 |
| September 1986 | $0.50 | $2.12 |
| August 1986 | $0.50 | $2.12 |
| July 1986 | $0.50 | $2.12 |
| June 1986 | $0.53 | $2.25 |
| May 1986 | $0.53 | $2.25 |
| April 1986 | $0.50 | $2.12 |
| March 1986 | $0.41 | $1.75 |
| February 1986 | $0.38 | $1.62 |
| January 1986 | $0.38 | $1.62 |
| December 1985 | $0.40 | $1.69 |
| November 1985 | $0.38 | $1.62 |
| October 1985 | $0.41 | $1.75 |
| September 1985 | $0.43 | $1.81 |
| August 1985 | $0.41 | $1.75 |
| July 1985 | $0.38 | $1.62 |
| June 1985 | $0.35 | $1.50 |
| May 1985 | $0.38 | $1.62 |
| April 1985 | $0.38 | $1.62 |
| March 1985 | $0.35 | $1.50 |
| February 1985 | $0.38 | $1.62 |
| January 1985 | $0.38 | $1.62 |
| December 1984 | $0.35 | $1.50 |
| November 1984 | $0.44 | $1.88 |
CCF
Price: $127.49
52 week price:
Dividend Yield: 0.78%
Forward Dividend Yield: 0.78%
Payout Ratio: 27.69%
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.61 USD
P/E Ratio: 36.64
Exchange: ASE
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 25300
Ebitda: 76.0 millionMarket Capitalization: 1.2 billion
Years Paying Dividends: 33
DGR3: 8.33%
DGR5: 5.00%
DGR10: 4.49%
DGR20: 15.43%