Home

Free Dividend Report

CCF Dividend History

CCF Historical Stock Prices

Preferred Stock Newsletter

CCF Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


CCF Historical Price Range
Date	Open	High	Low	Close	Volume
11/09/2023	$127.15	$127.40	$126.33	$127.40	360.00K
11/10/2023	$127.47	$127.47	$127.36	$127.44	363.10K
11/13/2023	$127.43	$127.50	$127.43	$127.44	347.00K
11/14/2023	$127.49	$127.51	$127.48	$127.49	278.90K
11/15/2023	$127.49	$127.49	$127.49	$127.49	0

About CCF

Chase is a global specialty chemicals company. Co. is a manufacturer of protective materials for applications across various market sectors. Co. is organized into three reportable operating segments: Adhesives, Sealants and Additives, which provides specialized product offerings consisting of both end-use products and intermediates that are generally used in, or integrated into, another company's product; Industrial Tapes, which features wire and cable materials, specialty tapes and other laminated and coated products; and Corrosion Protection and Waterproofing, which is principally composed of project-oriented product offerings that are primarily sold and used as Chase branded products.

CCF (CCF) has the following price history information. Looking back at CCF historical stock prices for the last five trading days, on November 09, 2023, CCF opened at $127.15, traded as high as $127.40 and as low as $126.33, and closed at $127.40. Trading volume was a total of 360.00K shares. On November 10, 2023, CCF opened at $127.47, traded as high as $127.47 and as low as $127.36, and closed at $127.44. Trading volume was a total of 363.10K shares. On November 13, 2023, CCF opened at $127.43, traded as high as $127.50 and as low as $127.43, and closed at $127.44. Trading volume was a total of 347.00K shares. On November 14, 2023, CCF opened at $127.49, traded as high as $127.51 and as low as $127.48, and closed at $127.49. Trading volume was a total of 278.90K shares. On November 15, 2023, CCF opened at $127.49, traded as high as $127.49 and as low as $127.49, and closed at $127.49. Trading volume was a total of 0 shares.

CCF Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CCF shares, starting with a $10,000 purchase of CCF, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	05/11/2016
End date:	11/15/2023
Start price/share:	$55.25
End price/share:	$127.49
Starting shares:	181.00
Ending shares:	192.13
Dividends reinvested/share:	$5.90
Total return:	144.94%
Average Annual Total Return:	12.66%
Starting investment:	$10,000.00
Ending investment:	$24,501.63
Years:	7.52

Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/11/2016
End date:	11/15/2023
Start price/share:	$55.25
End price/share:	$127.49
Dividends collected/share:	$5.90
Total return:	141.43%
Average Annual Total Return:	12.44%
Starting investment:	$10,000.00
Ending investment:	$24,144.21
Years:	7.52

CCF Historical Closing Prices
Date	Close
11/09/2023	$127.40
11/10/2023	$127.44
11/13/2023	$127.44
11/14/2023	$127.49
11/15/2023	$127.49

Materials Historical Prices

CCF is categorized under the Materials sector; below are some other companies in the same sector:

CCJ Historical Stock Prices
CCK Historical Stock Prices
CCR Historical Stock Prices
CCU Historical Stock Prices
CCW Historical Stock Prices
CD Historical Stock Prices
CDA Historical Stock Prices
CDC Historical Stock Prices
CDE Historical Stock Prices
CDG Historical Stock Prices

Free CCF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our CCF historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

CCF Historical Stock Prices By Date:

CCF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved