Historical Stock Price
ETFs Holding CCF »    CCF Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/12/2019 $98.60 $98.79 $97.00 $97.72 18.90K
08/13/2019 $97.87 $100.00 $97.87 $99.46 15.40K
08/14/2019 $98.91 $99.15 $97.58 $98.28 18.10K
08/15/2019 $99.47 $99.47 $95.99 $97.49 23.30K
08/16/2019 $98.00 $99.60 $96.87 $98.98 21.60K
Chase manufactures protective materials. Co. has two segments: industrial materials, which includes specified products that are used in or integrated into another company's product, with demand dependent upon general economic conditions; and construction materials, which is composed of project-oriented product offerings that are primarily sold and used as Chase branded products. Industrial materials products include insulating and conducting materials, protective conformal coatings and laminated film foils. Construction materials products include protective pipe coating tapes and other protectants, waterproofing sealants, expansion joints and accessories and The ServiWrap® product offering.
CCF historical stock prices picture
Chase (CCF) has the following price history information. Looking back at CCF historical stock prices for the last five trading days, on August 12, 2019, CCF opened at $98.60, traded as high as $98.79 and as low as $97.00, and closed at $97.72. Trading volume was a total of 18.90K shares. On August 13, 2019, CCF opened at $97.87, traded as high as $100.00 and as low as $97.87, and closed at $99.46. Trading volume was a total of 15.40K shares. On August 14, 2019, CCF opened at $98.91, traded as high as $99.15 and as low as $97.58, and closed at $98.28. Trading volume was a total of 18.10K shares. On August 15, 2019, CCF opened at $99.47, traded as high as $99.47 and as low as $95.99, and closed at $97.49. Trading volume was a total of 23.30K shares. On August 16, 2019, CCF opened at $98.00, traded as high as $99.60 and as low as $96.87, and closed at $98.98. Trading volume was a total of 21.60K shares.

CCF Historical Stock Prices By Date:

CCF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Chase 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: 08/18/2009
End date: 08/16/2019
Start price/share: $10.45
End price/share: $98.98
Starting shares: 956.94
Ending shares: 1,116.99
Dividends reinvested/share: $5.30
Total return: 1,005.59%
Average Annual Total Return: 27.16%
Starting investment: $10,000.00
Ending investment: $110,536.37
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/18/2009
End date: 08/16/2019
Start price/share: $10.45
End price/share: $98.98
Dividends collected/share: $5.30
Total return: 897.89%
Average Annual Total Return: 25.87%
Starting investment: $10,000.00
Ending investment: $99,821.09
Years: 10.00
Date Close
08/12/2019$97.72
08/13/2019$99.46
08/14/2019$98.28
08/15/2019$97.49
08/16/2019$98.98
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

CCF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

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.