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
06/27/2022 $78.35 $79.00 $77.11 $77.40 29.80K
06/28/2022 $78.59 $78.76 $76.02 $76.13 14.70K
06/29/2022 $76.30 $77.24 $75.03 $77.24 33.60K
06/30/2022 $76.67 $78.23 $76.67 $77.81 22.30K
07/01/2022 $77.22 $80.75 $77.03 $79.86 14.50K
Chase is a manufacturer of protective materials. Co.'s segments are: Adhesives, Sealants and Additives, which includes moisture protective coatings and cleaners, sealant and adhesive systems for electronics, polymeric microspheres, polyurethane dispersions and superabsorbent polymers; Industrial Tapes, which features wire and cable materials, specialty tapes, and other laminated and coated products; Corrosion Protection and Waterproofing, which includes protective coatings for pipeline applications, adhesives and sealants used in architectural and building envelope waterproofing applications, polymeric asphalt additives, and control joint systems for use in the transportation markets.
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 June 27, 2022, CCF opened at $78.35, traded as high as $79.00 and as low as $77.11, and closed at $77.40. Trading volume was a total of 29.80K shares. On June 28, 2022, CCF opened at $78.59, traded as high as $78.76 and as low as $76.02, and closed at $76.13. Trading volume was a total of 14.70K shares. On June 29, 2022, CCF opened at $76.30, traded as high as $77.24 and as low as $75.03, and closed at $77.24. Trading volume was a total of 33.60K shares. On June 30, 2022, CCF opened at $76.67, traded as high as $78.23 and as low as $76.67, and closed at $77.81. Trading volume was a total of 22.30K shares. On July 01, 2022, CCF opened at $77.22, traded as high as $80.75 and as low as $77.03, and closed at $79.86. Trading volume was a total of 14.50K 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: 07/03/2012
End date: 07/01/2022
Start price/share: $13.68
End price/share: $79.86
Starting shares: 730.99
Ending shares: 821.89
Dividends reinvested/share: $7.00
Total return: 556.37%
Average Annual Total Return: 20.70%
Starting investment: $10,000.00
Ending investment: $65,625.51
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $13.68
End price/share: $79.86
Dividends collected/share: $7.00
Total return: 534.94%
Average Annual Total Return: 20.30%
Starting investment: $10,000.00
Ending investment: $63,482.83
Years: 10.00
Date Close
06/27/2022$77.40
06/28/2022$76.13
06/29/2022$77.24
06/30/2022$77.81
07/01/2022$79.86
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

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

CCF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.