CCF stock analysis of February 23, 2023

Chase Corp

CCF IPO: 1994-04-15
96.21 (+1.00%)
1.09B market cap
7,266 trading days in total
CCF Latest trading day: 2023-02-23

NYSE American
Consumer Durables
Building Products
Mr. Adam Chase
619 full-time employees
Westwood, MASSACHUSETTS

96.21 close price

7266 trading day

Previous trading day
2023-02-22

CCF stock Buy and Hold Potential More info

INVESTMENT at 1994-04-15 open

CCF open price was $1.19

1,000.00

Click to edit

HOLDING TIME

7265 trading days

28 years 321 days

TODAY'S WORTH — including dividends (25)

As of 2023-02-23 close price ($96.21)

88,563.03

Click to edit

ROI: +8,756.30% (88.56x) – ANNU: +16.80% (1.17x)

February 23rd, 2023 in CCF timeline More insights

7266th

trading day out of 7266

in entire CCF history

100.00%

Progress:
7266 7266

Latest

trading

day

497

days ago

1 year 132 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

CCF Dividends by February 23, 2023More information

Previous ex-div 2020-11-25

Per share: 0.80

Frequency: reintroduced

Days gap: 366

Yield: 0.74%

0.74%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 25

Ex-divs after: 0

CCF Stock Splits by February 23, 2023More information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21 1 shares on 1994-04-15 2 shares on 2023-02-23	1	0	2007-06-28On 2007-06-28 split factor was 2:1
AFTER not including 2023-02-23	-	0	0	-

CCF Stock Price Ranges on February 23, 2023More insights

36%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

CCF close price: 96.21

Min: 94.99 Max: 98.40

+2.28%

Uptrend potential 5D

If you buy at CCF close price of 96.21 and sell it when it reaches previous max of 98.40

Time period:
2023-02-16 to 2023-02-23

-1.27%

Downtrend potential 5D

If you buy at CCF close price of 96.21 and sell it when it reaches previous min of 94.99

Time period:
2023-02-16 to 2023-02-23

75%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

CCF close price: 96.21

Min: 88.88 Max: 98.63

+2.52%

Uptrend potential 1M

If you buy at CCF close price of 96.21 and sell it when it reaches previous max of 98.63

Time period:
2023-01-23 to 2023-02-23

-7.62%

Downtrend potential 1M

If you buy at CCF close price of 96.21 and sell it when it reaches previous min of 88.88

Time period:
2023-01-23 to 2023-02-23

86%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

CCF close price: 96.21

Min: 81.18 Max: 98.63

+2.52%

Uptrend potential 3M

If you buy at CCF close price of 96.21 and sell it when it reaches previous max of 98.63

Time period:
2022-11-23 to 2023-02-23

-15.62%

Downtrend potential 3M

If you buy at CCF close price of 96.21 and sell it when it reaches previous min of 81.18

Time period:
2022-11-23 to 2023-02-23

83%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

CCF close price: 96.21

Min: 79.00 Max: 99.84

+3.77%

Uptrend potential 6M

If you buy at CCF close price of 96.21 and sell it when it reaches previous max of 99.84

Time period:
2022-08-23 to 2023-02-23

-17.89%

Downtrend potential 6M

If you buy at CCF close price of 96.21 and sell it when it reaches previous min of 79.00

Time period:
2022-08-23 to 2023-02-23

83%

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

CCF close price: 96.21

Min: 74.34 Max: 100.71

+4.68%

Uptrend potential 1Y

If you buy at CCF close price of 96.21 and sell it when it reaches previous max of 100.71

Time period:
2022-02-23 to 2023-02-23

-22.73%

Downtrend potential 1Y

If you buy at CCF close price of 96.21 and sell it when it reaches previous min of 74.34

Time period:
2022-02-23 to 2023-02-23

55%

Price range 5Y

Time period:
2018-02-23 to 2023-02-23

CCF close price: 96.21

Min: 52.00 Max: 131.70

+36.89%

Uptrend potential 5Y

If you buy at CCF close price of 96.21 and sell it when it reaches previous max of 131.70

Time period:
2018-02-23 to 2023-02-23

-45.95%

Downtrend potential 5Y

If you buy at CCF close price of 96.21 and sell it when it reaches previous min of 52.00

Time period:
2018-02-23 to 2023-02-23

Important dates of CCF stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

-0.26%

#14 worst pre-market of 2023 so far

2023-02-22 closed at 95.96
2023-02-23 opened at 95.71

Intraday

+0.52%

#18 best intraday of 2023 so far

opened at 95.71 ⇢ closed at 96.21
highest at 97.70 ⇢
+2.08%
lowest at 95.42 ⇢
-0.30%
close-to-close ⇢
+0.26%

No data for post-market.

CCF investment calculator

This calculator shows the potential of CCF stock.
Just pick a start date, end date and click Calculate.

Ticker:

CCF

Date start:

1994-04-15 open

Date end:

2023-02-23 close

Duration:

28 years 321 days

Trading days:

7,265

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1994-04-15 open

1,000.00

Shares bought: 840.34

Stock price: 1.19

SELL

Value on 2023-02-23 close

88,563.03

Dividends (25)

8.71%

+7,714.29

Stock growth

91.29%

+79,848.74

NET: +87,563.03

Total ROI: +8,756.30% (88.56x)

Annualised: +16.80% (1.17x)

Dividends ROI: +771.43% (8.71x)

Dividend Yield: +7.78% (1.08x)

Stock price: 96.21

Duration: 28 years 321 days

Trading days: 7,265

SELL

Value on 2023-02-23 close

80,848.74

NET: +79,848.74

ROI: +7,984.87% (80.85x)

Annualised: +16.43% (1.16x)

Stock price: 96.21

Duration: 28 years 321 days

Trading days: 7,265

Click here to calculate the HIGHEST and LOWEST values of your investment.

CCF stock timeline

February 23, 2023 was 7266th CCF trading day out of 7266.
- It is the latest trading day of CCF that we have in our database.
2023-02-23 was 1 year 132 days OR 497 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

CCF Dividends

Our database shows that February 23, 2023 was NOT involved in CCF dividends.
Dividends for CCF stock was paid 25 times:
- 25 times before February 23, 2023
- 0 times after February 23, 2023
The last ex-dividend date of CCF was on 2020-11-25 (Yearly Yield: 0.74%)

In the table below, you can see previous and next ex-dividend dates of CCF:

Dividends before 2023-02-23 (25)
Divdiends after 2023-02-23 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.37	1.96		351.72				1.96
2020-11-25	0.80000	0.74	reintroduced	366	2020-11-27	2020-12-07	2020-11-12	0.74
2019-11-25	0.80000	0.68	reintroduced	369	2019-11-26	2019-12-04	2019-11-13	0.69
2018-11-21	0.80000	0.72	reintroduced	378	2018-11-23	2018-12-05	2018-11-13	0.75
2017-11-08	0.80000	0.66	reintroduced	365	2017-11-09	2017-12-06	2017-10-30	0.66
2016-11-08	0.70000	1.07	reintroduced	369	2016-11-11	2016-12-07	2016-11-01	1.08
2015-11-05	0.65000	1.46	reintroduced	371	2015-11-09	2015-12-04	2015-10-28	1.49
2014-10-30	0.60000	1.67	reintroduced	363	2014-11-03	2014-12-04	2014-10-23	1.67
2013-11-01	0.45000	1.57	reintroduced	366	2013-11-05	2013-12-04	2013-10-23	1.58
2012-10-31	0.40000	2.14	reintroduced	370	2012-11-02	2012-12-05	2012-10-23	2.17
2011-10-27	0.35000	2.38	reintroduced	365	2011-10-31	2011-12-05	2011-10-13	2.38
2010-10-27	0.35000	2.18	reintroduced	364	2010-10-31	2010-12-03	2010-10-14	2.17
2009-10-28	0.20000	1.66	reintroduced	364	2009-10-31	2009-12-03	2009-10-15	1.66
2008-10-29	0.35000	2.48	reintroduced	366	2008-10-31	2008-12-03	2008-10-15	2.48
2007-10-29	0.25000	1.23	reintroduced	367	2007-10-31	2007-12-03	2007-10-15	1.24
2006-10-27	0.20000	1.80	reintroduced	365	2006-10-31	2006-12-04	2006-10-16	1.80
2005-10-27	0.17500	2.38	reintroduced	365	2005-10-31	2005-12-05	2005-10-17	2.38
2004-10-27	0.17500	2.24	reintroduced	364	2004-10-29	2004-12-01	2004-10-18	2.23
2003-10-29	0.15500	2.50	reintroduced	365	2003-10-31	2003-12-03	2003-10-10	2.50
2002-10-29	0.13500	2.96	reintroduced	365	2002-10-31	2002-12-03	2002-10-09	2.96
2001-10-29	0.18000	3.36	reintroduced	367	2001-10-31	2001-12-05	2001-10-10	3.38
2000-10-27	0.18000	3.91	reintroduced	366	2000-10-31	2000-12-05	2000-10-11	3.92
1999-10-27	0.16000	3.38	reintroduced	364	1999-10-29	1999-12-03	1999-10-06	3.37
1998-10-28	0.14000	2.17	reintroduced	364	1998-10-30	1998-12-01	1998-10-06	2.16
1997-10-29	0.10500	1.53	reintroduced	365	1997-10-31	1997-12-01	1997-10-08	1.53
1996-10-29	0.07500	2.03	reintroduced	0	1996-10-31	1996-11-30	1996-10-02	2.03

There are no CCF dividends to display.

CCF stock splits

There were no stock splits on February 23, 2023, however our database shows that CCF has:

1 stock splits that ocured until and including February 23, 2023. None of those splits were reverse splits.
Acummulated stock split ratio until (and including) February 23, 2023 is 21
It means if you bought 1 shares on CCF first trading day ( 1994-04-15 ), on February 23, 2023 you would have 2 shares.

In the table below, you can see previous and next CCF stock splits comparing to February 23, 2023:

Splits before 2023-02-23 (1)
Splits after 2023-02-23 (0)

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	1
2007-06-28	2:1	2	1	no

There are no CCF stock splits to display.

CCF Price Ranges

This section shows the current CCF stock close price (96.21) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-02-16 ⇢ 2023-02-23

Lowest value

94.99

2023-02-16

Highest value

98.40

2023-02-17

-1.27%

5 Days
Downtrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 5 Days lowest value of 94.99, your loss would be -1.27%

35.78%

5 Days
Current progress

The current CCF stock close price of 96.21 is at 35.78% of 5 Days range

+2.28%

5 Days
Uptrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 5 Days highest value of 98.40, your profit would be +2.28%

Current value

96.21

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

88.88

2023-01-23

Highest value

98.63

2023-02-03

-7.62%

1 Month
Downtrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 1 Month lowest value of 88.88, your loss would be -7.62%

75.18%

1 Month
Current progress

The current CCF stock close price of 96.21 is at 75.18% of 1 Month range

+2.52%

1 Month
Uptrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 1 Month highest value of 98.63, your profit would be +2.52%

Current value

96.21

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

81.18

2022-12-15

Highest value

98.63

2023-02-03

-15.62%

3 Months
Downtrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 3 Months lowest value of 81.18, your loss would be -15.62%

86.13%

3 Months
Current progress

The current CCF stock close price of 96.21 is at 86.13% of 3 Months range

+2.52%

3 Months
Uptrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 3 Months highest value of 98.63, your profit would be +2.52%

Current value

96.21

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

79.00

2022-10-13

Highest value

99.84

2022-11-15

-17.89%

6 Months
Downtrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 6 Months lowest value of 79.00, your loss would be -17.89%

82.58%

6 Months
Current progress

The current CCF stock close price of 96.21 is at 82.58% of 6 Months range

+3.77%

6 Months
Uptrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 6 Months highest value of 99.84, your profit would be +3.77%

Current value

96.21

2023-02-23

1 Year

253 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

74.34

2022-06-17

Highest value

100.71

2022-08-16

-22.73%

1 Year
Downtrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 1 Year lowest value of 74.34, your loss would be -22.73%

82.94%

1 Year
Current progress

The current CCF stock close price of 96.21 is at 82.94% of 1 Year range

+4.68%

1 Year
Uptrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 1 Year highest value of 100.71, your profit would be +4.68%

Current value

96.21

2023-02-23

5 Years

1259 trading days

2018-02-23 ⇢ 2023-02-23

Lowest value

52.00

2020-03-18

Highest value

131.70

2018-08-27

-45.95%

5 Years
Downtrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 5 Years lowest value of 52.00, your loss would be -45.95%

55.47%

5 Years
Current progress

The current CCF stock close price of 96.21 is at 55.47% of 5 Years range

+36.89%

5 Years
Uptrend potential

If you buy CCF stock at current close price of 96.21 and sell it when it reaches 5 Years highest value of 131.70, your profit would be +36.89%

Current value

96.21

2023-02-23

Monthly Highs and Lows of CCF

This section shows lows and highs of CCF stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	98.63 2023-02-03	91.36 2023-02-09	94.54 2023-02-01	96.21 2023-02-23	1.77	4.33	-3.36
2023 January	20	95.57 2023-01-31	84.53 2023-01-03	86.97 2023-01-03	94.38 2023-01-31	8.52	9.89	-2.81
2022 December	21	97.00 2022-12-05	81.18 2022-12-15	94.93 2022-12-01	86.26 2022-12-30	-9.13	2.18	-14.48
2022 November	21	99.84 2022-11-15	88.90 2022-11-03	96.34 2022-11-01	95.00 2022-11-30	-1.39	3.63	-7.72
2022 October	21	95.44 2022-10-31	79.00 2022-10-13	83.77 2022-10-03	94.21 2022-10-31	12.46	13.93	-5.69
2022 September	21	89.96 2022-09-19	81.85 2022-09-27	87.70 2022-09-01	83.57 2022-09-30	-4.71	2.58	-6.67
2022 August	23	100.71 2022-08-16	88.01 2022-08-02	90.75 2022-08-01	88.16 2022-08-31	-2.85	10.98	-3.02
2022 July	20	95.00 2022-07-27	76.42 2022-07-06	77.22 2022-07-01	90.92 2022-07-29	17.74	23.03	-1.04
2022 June	21	81.98 2022-06-07	74.34 2022-06-17	80.31 2022-06-01	77.81 2022-06-30	-3.11	2.08	-7.43
2022 May	21	88.96 2022-05-05	77.00 2022-05-20	84.36 2022-05-02	80.79 2022-05-31	-4.23	5.45	-8.72
2022 April	21	90.00 2022-04-21	83.44 2022-04-27	86.62 2022-04-01	84.36 2022-04-29	-2.61	3.90	-3.67
2022 March	23	92.16 2022-03-22	85.35 2022-03-07	90.07 2022-03-01	86.91 2022-03-31	-3.51	2.32	-5.24
2022 February	19	98.43 2022-02-08	87.82 2022-02-24	94.10 2022-02-01	91.83 2022-02-28	-2.41	4.60	-6.67
2022 January	20	102.34 2022-01-07	92.44 2022-01-28	98.78 2022-01-03	94.88 2022-01-31	-3.95	3.60	-6.42
2021 December	22	105.27 2021-12-16	97.00 2021-12-20	98.09 2021-12-01	99.56 2021-12-31	1.50	7.32	-1.11
2021 November	21	114.22 2021-11-16	95.08 2021-11-01	95.17 2021-11-01	98.59 2021-11-30	3.59	20.02	-0.09
2021 October	21	103.75 2021-10-01	93.00 2021-10-29	102.49 2021-10-01	96.00 2021-10-29	-6.33	1.23	-9.26
2021 September	21	118.16 2021-09-03	102.15 2021-09-30	115.50 2021-09-01	102.15 2021-09-30	-11.56	2.30	-11.56
2021 August	22	119.00 2021-08-31	112.25 2021-08-19	117.97 2021-08-02	114.50 2021-08-31	-2.94	0.87	-4.85
2021 July	21	116.74 2021-07-30	102.50 2021-07-01	102.55 2021-07-01	116.53 2021-07-30	13.63	13.84	-0.05
2021 June	22	108.82 2021-06-01	100.02 2021-06-07	106.45 2021-06-01	102.61 2021-06-30	-3.61	2.23	-6.04
2021 May	20	120.40 2021-05-03	104.00 2021-05-25	117.95 2021-05-03	106.00 2021-05-28	-10.13	2.08	-11.83
2021 April	21	122.90 2021-04-05	112.04 2021-04-20	115.25 2021-04-01	118.44 2021-04-30	2.77	6.64	-2.79
2021 March	23	123.08 2021-03-15	109.91 2021-03-01	109.50 2021-03-01	116.39 2021-03-31	6.29	12.40	0.37
2021 February	18	114.00 2021-02-25	99.01 2021-02-01	101.71 2021-02-01	107.68 2021-02-26	5.87	12.08	-2.65
2021 January	19	116.29 2021-01-12	99.00 2021-01-27	100.43 2021-01-04	100.24 2021-01-29	-0.19	15.79	-1.42
2020 December	22	117.13 2020-12-09	99.42 2020-12-29	107.97 2020-12-01	101.01 2020-12-31	-6.45	8.48	-7.92
2020 November	20	113.23 2020-11-16	95.67 2020-11-02	95.67 2020-11-02	105.95 2020-11-30	10.75	18.35	0.00
2020 October	22	101.25 2020-10-19	93.84 2020-10-02	96.55 2020-10-01	95.16 2020-10-30	-1.44	4.87	-2.81
2020 September	21	105.80 2020-09-18	94.95 2020-09-22	97.67 2020-09-01	95.40 2020-09-30	-2.32	8.32	-2.78
2020 August	21	108.97 2020-08-13	97.01 2020-08-31	102.35 2020-08-03	97.57 2020-08-31	-4.67	6.47	-5.22
2020 July	22	110.74 2020-07-29	92.65 2020-07-09	101.17 2020-07-01	100.56 2020-07-31	-0.60	9.46	-8.42
2020 June	22	109.36 2020-06-05	92.66 2020-06-12	99.60 2020-06-01	102.50 2020-06-30	2.91	9.80	-6.97
2020 May	20	104.43 2020-05-28	81.00 2020-05-14	92.31 2020-05-01	99.65 2020-05-29	7.95	13.13	-12.25
2020 April	21	110.00 2020-04-29	72.48 2020-04-03	76.48 2020-04-01	94.26 2020-04-30	23.25	43.83	-5.23
2020 March	22	92.09 2020-03-03	52.00 2020-03-18	88.76 2020-03-02	82.29 2020-03-31	-7.29	3.75	-41.42
2020 February	19	101.55 2020-02-06	76.60 2020-02-28	93.70 2020-02-03	88.79 2020-02-28	-5.24	8.38	-18.25
2020 January	21	119.51 2020-01-02	90.97 2020-01-31	119.08 2020-01-02	91.97 2020-01-31	-22.77	0.36	-23.61
2019 December	21	125.54 2019-12-12	115.46 2019-12-03	118.91 2019-12-02	118.48 2019-12-31	-0.36	5.58	-2.90
2019 November	20	127.50 2019-11-08	112.00 2019-11-25	116.69 2019-11-01	117.65 2019-11-29	0.82	9.26	-4.02
2019 October	23	119.94 2019-10-31	100.92 2019-10-09	109.31 2019-10-01	117.15 2019-10-31	7.17	9.72	-7.68
2019 September	20	112.58 2019-09-20	98.00 2019-09-09	98.97 2019-09-03	109.39 2019-09-30	10.53	13.75	-0.98
2019 August	22	105.50 2019-08-01	88.32 2019-08-28	103.30 2019-08-01	100.22 2019-08-30	-2.98	2.13	-14.50
2019 July	22	110.20 2019-07-05	98.46 2019-07-12	109.25 2019-07-01	103.58 2019-07-31	-5.19	0.87	-9.88
2019 June	20	112.53 2019-06-20	101.50 2019-06-03	102.10 2019-06-03	107.64 2019-06-28	5.43	10.22	-0.59
2019 May	22	103.80 2019-05-28	93.50 2019-05-01	94.21 2019-05-01	101.69 2019-05-31	7.94	10.18	-0.75
2019 April	21	96.89 2019-04-05	88.05 2019-04-02	92.90 2019-04-01	93.67 2019-04-30	0.83	4.29	-5.22
2019 March	21	98.30 2019-03-04	80.51 2019-03-27	96.60 2019-03-01	92.54 2019-03-29	-4.20	1.76	-16.66
2019 February	19	102.39 2019-02-05	95.38 2019-02-28	100.81 2019-02-01	96.55 2019-02-28	-4.23	1.57	-5.39
2019 January	21	100.82 2019-01-31	93.09 2019-01-04	98.59 2019-01-02	100.82 2019-01-31	2.26	2.26	-5.58
2018 December	19	114.63 2018-12-03	90.00 2018-12-24	114.63 2018-12-03	100.05 2018-12-31	-12.72	0.00	-21.49
2018 November	21	118.25 2018-11-07	103.34 2018-11-26	108.09 2018-11-01	112.67 2018-11-30	4.24	9.40	-4.39
2018 October	23	123.40 2018-10-09	103.46 2018-10-23	120.48 2018-10-01	107.84 2018-10-31	-10.49	2.42	-14.13
2018 September	19	127.90 2018-09-13	120.15 2018-09-28	123.60 2018-09-04	120.15 2018-09-28	-2.79	3.48	-2.79
2018 August	23	131.70 2018-08-27	120.95 2018-08-17	124.15 2018-08-01	123.95 2018-08-31	-0.16	6.08	-2.58
2018 July	21	131.35 2018-07-09	116.05 2018-07-02	116.90 2018-07-02	123.50 2018-07-31	5.65	12.36	-0.73
2018 June	21	125.00 2018-06-07	115.70 2018-06-25	119.40 2018-06-01	117.25 2018-06-29	-1.80	4.69	-3.10
2018 May	22	122.90 2018-05-31	110.30 2018-05-01	111.45 2018-05-01	118.95 2018-05-31	6.73	10.27	-1.03
2018 April	21	116.40 2018-04-02	105.05 2018-04-16	116.40 2018-04-02	112.00 2018-04-30	-3.78	0.00	-9.75
2018 March	21	118.00 2018-03-16	101.65 2018-03-02	104.00 2018-03-01	116.45 2018-03-29	11.97	13.46	-2.26
2018 February	19	113.05 2018-02-01	95.01 2018-02-06	112.00 2018-02-01	104.00 2018-02-28	-7.14	0.94	-15.17
2018 January	21	126.45 2018-01-08	111.95 2018-01-17	120.90 2018-01-02	112.35 2018-01-31	-7.07	4.59	-7.40
2017 December	20	126.75 2017-12-01	115.05 2017-12-15	126.75 2017-12-01	120.50 2017-12-29	-4.93	0.00	-9.23
2017 November	21	129.55 2017-11-29	111.40 2017-11-17	119.50 2017-11-01	126.30 2017-11-30	5.69	8.41	-6.78
2017 October	22	120.60 2017-10-27	110.26 2017-10-09	111.90 2017-10-02	118.75 2017-10-31	6.12	7.77	-1.47
2017 September	20	116.28 2017-09-28	91.95 2017-09-01	92.95 2017-09-01	111.40 2017-09-29	19.85	25.10	-1.08
2017 August	23	109.00 2017-08-02	83.35 2017-08-04	108.45 2017-08-01	93.50 2017-08-31	-13.79	0.51	-23.14
2017 July	20	110.70 2017-07-13	103.55 2017-07-06	109.40 2017-07-03	108.05 2017-07-31	-1.23	1.19	-5.35
2017 June	22	116.15 2017-06-12	102.85 2017-06-06	105.45 2017-06-01	106.70 2017-06-30	1.19	10.15	-2.47
2017 May	22	108.35 2017-05-30	100.05 2017-05-22	102.75 2017-05-01	105.50 2017-05-31	2.68	5.45	-2.63
2017 April	19	106.00 2017-04-27	93.00 2017-04-12	95.90 2017-04-03	102.50 2017-04-28	6.88	10.53	-3.02
2017 March	23	98.30 2017-03-17	90.40 2017-03-01	92.20 2017-03-01	95.40 2017-03-31	3.47	6.62	-1.95
2017 February	19	93.75 2017-02-22	86.85 2017-02-08	87.85 2017-02-01	91.45 2017-02-28	4.10	6.72	-1.14
2017 January	20	88.80 2017-01-05	82.85 2017-01-20	83.90 2017-01-03	88.00 2017-01-31	4.89	5.84	-1.25
2016 December	21	90.45 2016-12-20	76.55 2016-12-02	80.60 2016-12-01	83.55 2016-12-30	3.66	12.22	-5.02
2016 November	21	82.10 2016-11-21	61.75 2016-11-09	68.45 2016-11-01	80.60 2016-11-30	17.75	19.94	-9.79
2016 October	21	70.65 2016-10-24	66.26 2016-10-11	68.98 2016-10-03	68.35 2016-10-31	-0.91	2.42	-3.94
2016 September	21	69.58 2016-09-30	62.45 2016-09-20	64.67 2016-09-01	69.12 2016-09-30	6.88	7.59	-3.43
2016 August	23	65.19 2016-08-26	60.39 2016-08-18	60.40 2016-08-01	64.37 2016-08-31	6.57	7.93	-0.02
2016 July	20	61.24 2016-07-14	56.08 2016-07-11	58.83 2016-07-01	60.59 2016-07-29	2.99	4.10	-4.67
2016 June	22	64.57 2016-06-21	55.54 2016-06-27	58.88 2016-06-01	59.07 2016-06-30	0.32	9.66	-5.67
2016 May	21	58.79 2016-05-31	54.25 2016-05-04	56.76 2016-05-02	58.74 2016-05-31	3.49	3.58	-4.42
2016 April	21	58.00 2016-04-19	51.20 2016-04-05	52.35 2016-04-01	56.29 2016-04-29	7.53	10.79	-2.20
2016 March	22	53.06 2016-03-30	45.07 2016-03-11	46.75 2016-03-01	52.59 2016-03-31	12.49	13.50	-3.59
2016 February	20	50.87 2016-02-05	43.98 2016-02-24	45.42 2016-02-01	47.02 2016-02-29	3.52	12.00	-3.17
2016 January	19	45.95 2016-01-29	37.20 2016-01-14	40.55 2016-01-04	45.95 2016-01-29	13.32	13.32	-8.26
2015 December	22	44.78 2015-12-01	38.50 2015-12-14	44.35 2015-12-01	40.73 2015-12-31	-8.16	0.97	-13.19
2015 November	20	44.61 2015-11-02	41.16 2015-11-16	44.61 2015-11-02	44.40 2015-11-30	-0.47	0.00	-7.73
2015 October	22	44.57 2015-10-30	37.26 2015-10-02	39.11 2015-10-01	44.41 2015-10-30	13.55	13.96	-4.73
2015 September	21	40.47 2015-09-03	36.83 2015-09-29	38.73 2015-09-01	39.39 2015-09-30	1.70	4.49	-4.91
2015 August	21	41.63 2015-08-18	37.01 2015-08-24	37.91 2015-08-03	39.50 2015-08-31	4.19	9.81	-2.37
2015 July	22	42.45 2015-07-17	37.01 2015-07-27	39.52 2015-07-01	38.23 2015-07-31	-3.26	7.41	-6.35
2015 June	22	41.49 2015-06-26	38.49 2015-06-22	40.74 2015-06-01	39.75 2015-06-30	-2.43	1.84	-5.52
2015 May	20	41.35 2015-05-29	35.46 2015-05-06	38.13 2015-05-01	40.73 2015-05-29	6.82	8.44	-7.00
2015 April	21	43.91 2015-04-08	35.61 2015-04-30	43.48 2015-04-01	35.81 2015-04-30	-17.64	0.99	-18.10
2015 March	22	43.99 2015-03-02	39.45 2015-03-17	43.99 2015-03-02	43.73 2015-03-31	-0.59	0.00	-10.32
2015 February	19	44.25 2015-02-18	35.00 2015-02-02	35.99 2015-02-02	43.07 2015-02-27	19.67	22.95	-2.75
2015 January	20	37.00 2015-01-22	33.96 2015-01-07	35.94 2015-01-02	35.80 2015-01-30	-0.39	2.95	-5.51
2014 December	22	36.10 2014-12-23	33.50 2014-12-01	33.61 2014-12-01	35.99 2014-12-31	7.08	7.41	-0.33
2014 November	19	36.25 2014-11-13	33.95 2014-11-28	35.74 2014-11-03	33.95 2014-11-28	-5.01	1.43	-5.01
2014 October	23	36.46 2014-10-28	29.70 2014-10-08	31.15 2014-10-01	35.87 2014-10-31	15.15	17.05	-4.65
2014 September	21	35.96 2014-09-02	30.23 2014-09-24	35.85 2014-09-02	31.12 2014-09-30	-13.19	0.31	-15.68
2014 August	21	36.04 2014-08-25	33.06 2014-08-01	33.71 2014-08-01	35.50 2014-08-29	5.31	6.91	-1.93
2014 July	22	36.19 2014-07-03	31.50 2014-07-21	34.19 2014-07-01	33.75 2014-07-31	-1.29	5.85	-7.87
2014 June	21	35.14 2014-06-26	28.85 2014-06-04	30.61 2014-06-02	34.14 2014-06-30	11.53	14.80	-5.75
2014 May	21	31.79 2014-05-01	28.75 2014-05-20	31.14 2014-05-01	30.54 2014-05-30	-1.93	2.09	-7.68
2014 April	21	33.74 2014-04-09	28.21 2014-04-28	31.19 2014-04-01	31.14 2014-04-30	-0.16	8.18	-9.55
2014 March	21	32.63 2014-03-27	29.01 2014-03-03	29.68 2014-03-03	31.53 2014-03-31	6.23	9.94	-2.26
2014 February	19	32.42 2014-02-03	29.17 2014-02-10	31.56 2014-02-03	30.15 2014-02-28	-4.47	2.72	-7.57
2014 January	21	36.76 2014-01-21	31.42 2014-01-31	35.30 2014-01-02	31.62 2014-01-31	-10.42	4.14	-10.99
2013 December	21	35.49 2013-12-31	29.35 2013-12-03	31.67 2013-12-02	35.30 2013-12-31	11.46	12.06	-7.33
2013 November	20	32.00 2013-11-27	28.00 2013-11-01	29.69 2013-11-01	31.86 2013-11-29	7.31	7.78	-5.69
2013 October	23	31.51 2013-10-24	26.13 2013-10-09	29.29 2013-10-01	30.26 2013-10-31	3.31	7.58	-10.79
2013 September	20	30.83 2013-09-04	29.00 2013-09-23	29.89 2013-09-03	29.38 2013-09-30	-1.71	3.14	-2.98
2013 August	22	30.75 2013-08-29	26.45 2013-08-02	27.68 2013-08-01	29.72 2013-08-30	7.37	11.09	-4.44
2013 July	22	29.18 2013-07-22	21.36 2013-07-03	22.36 2013-07-01	27.75 2013-07-31	24.11	30.50	-4.47
2013 June	20	24.00 2013-06-17	19.52 2013-06-03	19.92 2013-06-03	22.36 2013-06-28	12.25	20.48	-2.01
2013 May	22	19.94 2013-05-29	18.66 2013-05-13	19.43 2013-05-01	19.75 2013-05-31	1.65	2.62	-3.96
2013 April	22	19.50 2013-04-29	16.98 2013-04-17	19.10 2013-04-01	19.40 2013-04-30	1.57	2.09	-11.10
2013 March	20	19.80 2013-03-18	18.55 2013-03-22	18.70 2013-03-01	19.32 2013-03-28	3.32	5.88	-0.80
2013 February	19	19.50 2013-02-13	18.13 2013-02-25	18.97 2013-02-01	18.84 2013-02-28	-0.69	2.79	-4.43
2013 January	21	19.68 2013-01-24	17.19 2013-01-24	18.95 2013-01-02	18.82 2013-01-31	-0.69	3.85	-9.29
2012 December	20	19.50 2012-12-21	17.02 2012-12-03	17.42 2012-12-03	18.60 2012-12-31	6.77	11.94	-2.30
2012 November	21	18.84 2012-11-06	16.11 2012-11-16	18.49 2012-11-01	17.25 2012-11-30	-6.71	1.89	-12.87
2012 October	21	19.00 2012-10-25	15.51 2012-10-22	18.37 2012-10-01	18.43 2012-10-31	0.33	3.43	-15.57
2012 September	19	19.00 2012-09-27	16.09 2012-09-04	16.19 2012-09-04	18.37 2012-09-28	13.47	17.36	-0.62
2012 August	23	17.07 2012-08-24	14.75 2012-08-01	15.60 2012-08-01	16.27 2012-08-31	4.29	9.42	-5.45
2012 July	21	16.36 2012-07-19	12.76 2012-07-02	13.36 2012-07-02	15.46 2012-07-31	15.72	22.46	-4.49
2012 June	21	13.38 2012-06-29	10.80 2012-06-15	11.27 2012-06-01	13.20 2012-06-29	17.13	18.72	-4.17
2012 May	22	14.79 2012-05-01	11.49 2012-05-31	14.79 2012-05-01	11.49 2012-05-31	-22.31	0.00	-22.31
2012 April	20	16.23 2012-04-02	13.87 2012-04-30	15.67 2012-04-02	14.85 2012-04-30	-5.23	3.57	-11.49
2012 March	22	16.46 2012-03-26	14.30 2012-03-01	14.30 2012-03-01	15.75 2012-03-30	10.14	15.10	0.00
2012 February	20	16.94 2012-02-08	13.25 2012-02-01	13.31 2012-02-01	14.50 2012-02-29	8.94	27.27	-0.45
2012 January	20	14.31 2012-01-03	12.88 2012-01-25	14.17 2012-01-03	13.30 2012-01-31	-6.14	0.99	-9.10
2011 December	21	14.71 2011-12-19	12.25 2011-12-02	12.27 2011-12-01	13.90 2011-12-30	13.28	19.89	-0.16
2011 November	21	13.99 2011-11-02	11.80 2011-11-25	13.66 2011-11-01	12.43 2011-11-30	-9.00	2.42	-13.62
2011 October	21	15.20 2011-10-27	9.83 2011-10-07	10.77 2011-10-03	14.00 2011-10-31	29.99	41.13	-8.73
2011 September	21	12.89 2011-09-01	10.00 2011-09-22	12.83 2011-09-01	10.75 2011-09-30	-16.21	0.47	-22.06
2011 August	23	14.73 2011-08-09	11.39 2011-08-23	13.99 2011-08-01	12.77 2011-08-31	-8.72	5.29	-18.58
2011 July	20	16.98 2011-07-01	13.65 2011-07-29	16.77 2011-07-01	14.02 2011-07-29	-16.40	1.25	-18.60
2011 June	22	17.21 2011-06-30	14.84 2011-06-22	16.65 2011-06-01	16.76 2011-06-30	0.66	3.36	-10.87
2011 May	21	17.50 2011-05-16	15.41 2011-05-24	16.45 2011-05-02	16.59 2011-05-31	0.85	6.38	-6.32
2011 April	20	19.00 2011-04-07	15.27 2011-04-20	18.54 2011-04-01	16.53 2011-04-29	-10.84	2.48	-17.64
2011 March	23	18.59 2011-03-31	15.36 2011-03-15	16.19 2011-03-01	18.58 2011-03-31	14.76	14.82	-5.13
2011 February	19	16.57 2011-02-02	15.21 2011-02-01	15.62 2011-02-01	16.24 2011-02-28	3.97	6.08	-2.62
2011 January	20	16.57 2011-01-06	14.06 2011-01-14	16.45 2011-01-03	15.32 2011-01-31	-6.87	0.73	-14.53
2010 December	22	16.60 2010-12-20	14.86 2010-12-01	15.50 2010-12-01	16.30 2010-12-31	5.16	7.10	-4.13
2010 November	21	17.00 2010-11-02	15.24 2010-11-17	15.75 2010-11-01	15.57 2010-11-30	-1.14	7.94	-3.24
2010 October	21	18.59 2010-10-15	13.97 2010-10-01	14.47 2010-10-01	15.86 2010-10-29	9.61	28.47	-3.46
2010 September	21	14.80 2010-09-29	12.23 2010-09-01	12.74 2010-09-01	14.60 2010-09-30	14.60	16.17	-4.00
2010 August	22	14.40 2010-08-03	12.58 2010-08-31	14.25 2010-08-02	12.70 2010-08-31	-10.88	1.05	-11.72
2010 July	21	14.65 2010-07-12	11.11 2010-07-07	11.35 2010-07-01	14.06 2010-07-30	23.88	29.07	-2.11
2010 June	22	13.81 2010-06-07	10.61 2010-06-28	11.40 2010-06-01	11.43 2010-06-30	0.26	21.14	-6.93
2010 May	20	13.66 2010-05-04	10.66 2010-05-25	13.12 2010-05-03	11.69 2010-05-28	-10.90	4.12	-18.75
2010 April	21	14.45 2010-04-07	12.50 2010-04-01	12.69 2010-04-01	13.13 2010-04-30	3.47	13.87	-1.50
2010 March	23	12.75 2010-03-31	11.81 2010-03-03	12.14 2010-03-01	12.62 2010-03-31	3.95	5.02	-2.72
2010 February	19	12.50 2010-02-19	11.38 2010-02-04	12.10 2010-02-01	12.01 2010-02-26	-0.74	3.31	-5.95
2010 January	19	12.25 2010-01-29	11.20 2010-01-11	11.95 2010-01-04	12.15 2010-01-29	1.67	2.51	-6.28
2009 December	22	12.00 2009-12-29	10.21 2009-12-08	10.84 2009-12-01	11.81 2009-12-31	8.95	10.70	-5.81
2009 November	20	12.58 2009-11-05	10.65 2009-11-30	12.06 2009-11-02	10.66 2009-11-30	-11.61	4.31	-11.69
2009 October	22	14.90 2009-10-19	11.70 2009-10-29	12.10 2009-10-01	12.00 2009-10-30	-0.83	23.14	-3.31
2009 September	21	12.25 2009-09-29	10.60 2009-09-04	11.58 2009-09-01	11.70 2009-09-30	1.04	5.79	-8.46
2009 August	21	12.56 2009-08-31	10.07 2009-08-17	11.66 2009-08-03	11.40 2009-08-31	-2.23	7.72	-13.64
2009 July	22	12.13 2009-07-20	10.60 2009-07-02	12.09 2009-07-01	11.62 2009-07-31	-3.89	0.33	-12.32
2009 June	22	12.79 2009-06-26	10.41 2009-06-03	12.05 2009-06-01	11.90 2009-06-30	-1.24	6.14	-13.61
2009 May	20	13.50 2009-05-29	9.60 2009-05-01	9.60 2009-05-01	11.70 2009-05-29	21.88	40.63	0.00
2009 April	21	10.64 2009-04-03	8.06 2009-04-15	9.51 2009-04-01	9.55 2009-04-30	0.42	11.88	-15.25
2009 March	22	10.96 2009-03-26	7.00 2009-03-11	9.12 2009-03-02	9.30 2009-03-31	1.97	20.18	-23.25
2009 February	19	10.85 2009-02-11	9.00 2009-02-27	10.85 2009-02-02	9.12 2009-02-27	-15.94	0.00	-17.05
2009 January	20	14.60 2009-01-07	9.00 2009-01-20	11.51 2009-01-02	10.91 2009-01-30	-5.21	26.85	-21.81
2008 December	22	14.81 2008-12-11	11.14 2008-12-31	11.50 2008-12-01	11.29 2008-12-31	-1.83	28.78	-3.13
2008 November	19	14.84 2008-11-03	10.95 2008-11-21	14.72 2008-11-03	11.50 2008-11-28	-21.88	0.82	-25.61
2008 October	23	14.90 2008-10-31	9.45 2008-10-06	12.27 2008-10-01	14.58 2008-10-31	18.83	21.43	-22.98
2008 September	21	17.62 2008-09-02	11.55 2008-09-17	17.35 2008-09-02	12.50 2008-09-30	-27.95	1.56	-33.43
2008 August	21	19.24 2008-08-05	16.00 2008-08-29	18.30 2008-08-01	17.30 2008-08-29	-5.46	5.14	-12.57
2008 July	22	19.68 2008-07-30	14.79 2008-07-11	18.54 2008-07-01	18.50 2008-07-31	-0.22	6.15	-20.23
2008 June	21	19.77 2008-06-13	18.04 2008-06-02	18.53 2008-06-02	18.89 2008-06-30	1.94	6.69	-2.64
2008 May	21	19.49 2008-05-22	16.86 2008-05-06	19.25 2008-05-01	18.75 2008-05-30	-2.60	1.25	-12.42
2008 April	22	23.25 2008-04-11	17.66 2008-04-01	18.13 2008-04-01	19.08 2008-04-30	5.24	28.24	-2.59
2008 March	20	24.95 2008-03-12	16.05 2008-03-26	23.24 2008-03-03	18.11 2008-03-31	-22.07	7.36	-30.94
2008 February	20	27.27 2008-02-19	20.04 2008-02-22	21.76 2008-02-01	23.60 2008-02-29	8.46	25.32	-7.90
2008 January	21	29.04 2008-01-25	20.47 2008-01-31	25.25 2008-01-02	21.87 2008-01-31	-13.39	15.01	-18.93
2007 December	20	25.57 2007-12-28	19.00 2007-12-03	19.00 2007-12-03	25.23 2007-12-31	32.79	34.58	0.00
2007 November	21	21.50 2007-11-15	16.75 2007-11-12	20.40 2007-11-01	19.08 2007-11-30	-6.47	5.39	-17.89
2007 October	23	22.00 2007-10-18	18.25 2007-10-16	18.76 2007-10-01	20.30 2007-10-31	8.21	17.27	-2.72
2007 September	19	18.73 2007-09-28	17.16 2007-09-05	17.60 2007-09-04	18.66 2007-09-28	6.02	6.42	-2.50
2007 August	23	18.15 2007-08-06	15.10 2007-08-16	17.58 2007-08-01	17.27 2007-08-31	-1.76	3.24	-14.11
2007 July	21	20.85 2007-07-12	15.00 2007-07-06	16.70 2007-07-02	17.58 2007-07-31	5.27	24.85	-10.18
2007 June	21	16.93 2007-06-13	14.40 2007-06-01	14.55 2007-06-01	16.80 2007-06-29	15.46	16.36	-1.03
2007 May	22	14.65 2007-05-31	12.95 2007-05-21	14.18 2007-05-01	14.55 2007-05-31	2.61	3.31	-8.67
2007 April	20	17.08 2007-04-09	12.12 2007-04-13	16.25 2007-04-02	14.18 2007-04-30	-12.74	5.11	-25.42
2007 March	22	17.52 2007-03-26	13.78 2007-03-01	14.70 2007-03-01	16.25 2007-03-30	10.54	19.18	-6.26
2007 February	19	17.00 2007-02-02	14.25 2007-02-20	15.85 2007-02-01	14.78 2007-02-28	-6.75	7.26	-10.09
2007 January	20	16.63 2007-01-25	12.21 2007-01-08	12.63 2007-01-03	15.80 2007-01-31	25.10	31.67	-3.33
2006 December	20	13.13 2006-12-27	11.35 2006-12-01	11.43 2006-12-01	12.70 2006-12-29	11.11	14.87	-0.70
2006 November	21	11.47 2006-11-30	9.88 2006-11-09	11.00 2006-11-01	11.47 2006-11-30	4.27	4.27	-10.18
2006 October	22	11.50 2006-10-25	8.95 2006-10-02	9.03 2006-10-02	11.00 2006-10-31	21.82	27.35	-0.89
2006 September	20	9.10 2006-09-20	8.40 2006-09-05	8.45 2006-09-01	8.96 2006-09-29	6.04	7.69	-0.59
2006 August	23	8.50 2006-08-02	7.93 2006-08-01	7.93 2006-08-01	8.38 2006-08-31	5.67	7.19	0.00
2006 July	20	7.99 2006-07-31	7.40 2006-07-05	7.40 2006-07-03	7.88 2006-07-31	6.49	7.97	0.00
2006 June	22	7.58 2006-06-09	7.18 2006-06-01	7.18 2006-06-01	7.40 2006-06-30	3.06	5.57	0.00
2006 May	22	7.55 2006-05-02	7.15 2006-05-18	7.35 2006-05-01	7.18 2006-05-31	-2.31	2.72	-2.72
2006 April	19	8.08 2006-04-10	6.71 2006-04-12	7.50 2006-04-03	7.26 2006-04-28	-3.20	7.73	-10.53
2006 March	23	7.63 2006-03-03	7.38 2006-03-10	7.45 2006-03-01	7.50 2006-03-31	0.67	2.42	-0.94
2006 February	19	7.78 2006-02-08	7.25 2006-02-01	7.33 2006-02-01	7.43 2006-02-28	1.36	6.14	-1.09
2006 January	20	7.55 2006-01-05	7.23 2006-01-03	7.23 2006-01-03	7.33 2006-01-31	1.38	4.43	0.00
2005 December	21	7.33 2005-12-22	7.00 2005-12-09	7.20 2005-12-01	7.23 2005-12-30	0.42	1.81	-2.78
2005 November	21	7.35 2005-11-01	7.20 2005-11-30	7.35 2005-11-01	7.20 2005-11-30	-2.04	0.00	-2.04
2005 October	21	7.51 2005-10-19	7.16 2005-10-13	7.33 2005-10-03	7.35 2005-10-31	0.27	2.46	-2.32
2005 September	21	7.38 2005-09-28	7.03 2005-09-15	7.19 2005-09-01	7.33 2005-09-30	1.95	2.64	-2.23
2005 August	23	7.35 2005-08-30	6.93 2005-08-25	6.99 2005-08-01	7.19 2005-08-31	2.86	5.15	-0.86
2005 July	20	6.98 2005-07-18	6.75 2005-07-27	6.95 2005-07-01	6.95 2005-07-29	0.00	0.43	-2.88
2005 June	22	7.05 2005-06-30	6.85 2005-06-17	7.00 2005-06-01	7.00 2005-06-30	0.00	0.71	-2.14
2005 May	21	7.10 2005-05-23	6.77 2005-05-02	6.77 2005-05-02	7.04 2005-05-31	3.99	4.87	0.00
2005 April	21	7.87 2005-04-01	6.25 2005-04-12	7.84 2005-04-01	6.76 2005-04-29	-13.78	0.38	-20.28
2005 March	22	8.22 2005-03-18	7.77 2005-03-01	7.86 2005-03-01	7.80 2005-03-31	-0.76	4.58	-1.15
2005 February	19	8.76 2005-02-04	7.80 2005-02-22	8.07 2005-02-01	7.85 2005-02-28	-2.73	8.55	-3.35
2005 January	20	8.75 2005-01-13	7.83 2005-01-12	7.90 2005-01-03	8.12 2005-01-31	2.78	10.76	-0.89
2004 December	22	8.13 2004-12-09	7.76 2004-12-29	7.83 2004-12-01	7.95 2004-12-31	1.53	3.83	-0.89
2004 November	21	8.15 2004-11-08	7.73 2004-11-04	7.85 2004-11-01	7.83 2004-11-30	-0.25	3.82	-1.53
2004 October	21	8.16 2004-10-04	7.85 2004-10-29	8.15 2004-10-01	7.85 2004-10-29	-3.68	0.12	-3.68
2004 September	21	8.42 2004-09-03	7.90 2004-09-22	8.33 2004-09-01	8.15 2004-09-30	-2.16	1.08	-5.16
2004 August	22	8.39 2004-08-30	7.35 2004-08-02	7.35 2004-08-02	8.30 2004-08-31	12.93	14.15	0.00
2004 July	21	7.58 2004-07-01	7.23 2004-07-21	7.58 2004-07-01	7.38 2004-07-30	-2.64	0.00	-4.62
2004 June	21	7.65 2004-06-15	7.15 2004-06-07	7.40 2004-06-01	7.52 2004-06-30	1.62	3.38	-3.38
2004 May	20	7.41 2004-05-04	6.95 2004-05-10	7.41 2004-05-03	7.40 2004-05-28	-0.13	0.00	-6.21
2004 April	21	7.65 2004-04-15	6.90 2004-04-01	6.91 2004-04-01	7.45 2004-04-30	7.81	10.71	-0.14
2004 March	23	6.99 2004-03-05	6.88 2004-03-11	6.94 2004-03-01	6.95 2004-03-31	0.14	0.72	-0.86
2004 February	19	7.10 2004-02-17	6.88 2004-02-24	6.98 2004-02-02	6.93 2004-02-27	-0.72	1.72	-1.43
2004 January	20	7.00 2004-01-15	6.52 2004-01-06	6.60 2004-01-02	6.95 2004-01-30	5.30	6.06	-1.21
2003 December	22	6.69 2003-12-17	6.23 2003-12-29	6.28 2003-12-01	6.62 2003-12-31	5.41	6.53	-0.80
2003 November	19	6.94 2003-11-10	6.26 2003-11-28	6.35 2003-11-03	6.26 2003-11-28	-1.42	9.29	-1.42
2003 October	23	6.55 2003-10-21	6.12 2003-10-07	6.35 2003-10-01	6.30 2003-10-31	-0.79	3.15	-3.62
2003 September	21	6.55 2003-09-16	6.20 2003-09-02	6.20 2003-09-02	6.35 2003-09-30	2.42	5.65	0.00
2003 August	21	6.18 2003-08-29	5.85 2003-08-25	5.92 2003-08-01	6.18 2003-08-29	4.39	4.39	-1.18
2003 July	22	6.28 2003-07-01	5.88 2003-07-25	6.20 2003-07-01	5.90 2003-07-31	-4.84	1.29	-5.16
2003 June	21	6.15 2003-06-30	5.14 2003-06-02	5.15 2003-06-02	6.15 2003-06-30	19.42	19.42	-0.19
2003 May	21	5.20 2003-05-30	5.05 2003-05-09	5.13 2003-05-01	5.18 2003-05-30	0.97	1.36	-1.56
2003 April	21	5.35 2003-04-23	4.84 2003-04-01	4.84 2003-04-01	5.10 2003-04-30	5.37	10.54	0.00
2003 March	21	4.93 2003-03-04	4.63 2003-03-10	4.85 2003-03-03	4.81 2003-03-31	-0.82	1.65	-4.54
2003 February	19	5.22 2003-02-05	4.80 2003-02-28	5.12 2003-02-03	4.85 2003-02-28	-5.27	1.95	-6.25
2003 January	21	5.90 2003-01-10	4.90 2003-01-29	5.73 2003-01-02	5.12 2003-01-31	-10.65	2.97	-14.49
2002 December	21	5.80 2002-12-23	4.70 2002-12-03	4.73 2002-12-02	5.73 2002-12-31	21.14	22.62	-0.63
2002 November	20	4.78 2002-11-07	4.53 2002-11-15	4.60 2002-11-01	4.69 2002-11-29	1.96	3.91	-1.52
2002 October	23	4.82 2002-10-04	4.50 2002-10-29	4.80 2002-10-01	4.58 2002-10-31	-4.58	0.42	-6.25
2002 September	20	4.95 2002-09-23	4.60 2002-09-18	4.84 2002-09-03	4.80 2002-09-30	-0.83	2.27	-4.96
2002 August	22	5.20 2002-08-15	4.78 2002-08-29	4.95 2002-08-01	4.80 2002-08-30	-3.03	5.05	-3.43
2002 July	22	5.50 2002-07-16	4.88 2002-07-24	5.36 2002-07-01	5.05 2002-07-31	-5.78	2.61	-8.96
2002 June	20	5.73 2002-06-21	5.35 2002-06-28	5.55 2002-06-03	5.35 2002-06-28	-3.60	3.24	-3.60
2002 May	22	5.67 2002-05-16	5.36 2002-05-21	5.40 2002-05-01	5.60 2002-05-31	3.70	5.00	-0.74
2002 April	22	5.53 2002-04-09	5.33 2002-04-10	5.38 2002-04-01	5.40 2002-04-30	0.37	2.79	-0.93
2002 March	20	5.78 2002-03-13	5.15 2002-03-05	5.38 2002-03-01	5.43 2002-03-28	0.93	7.43	-4.28
2002 February	19	5.73 2002-02-04	5.30 2002-02-27	5.73 2002-02-01	5.40 2002-02-28	-5.76	0.00	-7.50
2002 January	21	6.30 2002-01-09	5.73 2002-01-31	5.93 2002-01-02	5.73 2002-01-31	-3.37	6.24	-3.37
2001 December	20	6.05 2001-12-31	5.75 2001-12-05	5.75 2001-12-03	6.05 2001-12-31	5.22	5.22	0.00
2001 November	21	5.93 2001-11-30	5.25 2001-11-01	5.25 2001-11-01	5.83 2001-11-30	11.05	12.95	0.00
2001 October	23	5.80 2001-10-12	5.00 2001-10-02	5.13 2001-10-01	5.25 2001-10-31	2.34	13.06	-2.53
2001 September	15	6.13 2001-09-04	5.03 2001-09-26	6.13 2001-09-04	5.13 2001-09-28	-16.31	0.00	-17.94
2001 August	23	6.41 2001-08-10	6.00 2001-08-28	6.13 2001-08-01	6.15 2001-08-31	0.33	4.57	-2.12
2001 July	21	6.35 2001-07-06	5.78 2001-07-27	5.90 2001-07-02	6.18 2001-07-31	4.75	7.63	-2.03
2001 June	21	6.05 2001-06-13	5.73 2001-06-27	5.75 2001-06-01	5.98 2001-06-29	4.00	5.22	-0.35
2001 May	22	5.88 2001-05-30	5.25 2001-05-22	5.43 2001-05-01	5.83 2001-05-31	7.37	8.29	-3.31
2001 April	20	5.83 2001-04-02	5.25 2001-04-18	5.83 2001-04-02	5.38 2001-04-30	-7.72	0.00	-9.95
2001 March	22	5.95 2001-03-08	5.23 2001-03-23	5.44 2001-03-01	5.85 2001-03-30	7.54	9.38	-3.86
2001 February	19	6.63 2001-02-01	5.20 2001-02-13	6.50 2001-02-01	5.33 2001-02-28	-18.00	2.00	-20.00
2001 January	21	7.13 2001-01-29	4.88 2001-01-03	5.00 2001-01-02	6.68 2001-01-31	33.60	42.60	-2.40
2000 December	20	5.06 2000-12-28	4.81 2000-12-29	4.81 2000-12-01	5.00 2000-12-29	3.95	5.20	0.00
2000 November	21	5.03 2000-11-30	4.56 2000-11-06	4.63 2000-11-01	4.81 2000-11-30	3.89	8.64	-1.51
2000 October	22	4.88 2000-10-19	4.50 2000-10-31	4.75 2000-10-02	4.63 2000-10-31	-2.53	2.74	-5.26
2000 September	20	4.94 2000-09-13	4.69 2000-09-29	4.81 2000-09-01	4.69 2000-09-29	-2.49	2.70	-2.49
2000 August	23	5.44 2000-08-01	4.88 2000-08-28	5.44 2000-08-01	4.94 2000-08-31	-9.19	0.00	-10.29
2000 July	20	5.44 2000-07-31	5.06 2000-07-19	5.25 2000-07-03	5.44 2000-07-31	3.62	3.62	-3.62
2000 June	22	5.63 2000-06-21	5.13 2000-06-14	5.19 2000-06-01	5.25 2000-06-30	1.16	8.48	-1.16
2000 May	22	5.63 2000-05-03	5.13 2000-05-26	5.50 2000-05-01	5.31 2000-05-31	-3.45	2.36	-6.73
2000 April	19	6.00 2000-04-10	5.16 2000-04-17	5.75 2000-04-03	5.56 2000-04-28	-3.30	4.35	-10.26
2000 March	23	5.75 2000-03-31	4.81 2000-03-15	5.50 2000-03-01	5.75 2000-03-31	4.55	4.55	-12.55
2000 February	20	5.56 2000-02-28	5.16 2000-02-15	5.50 2000-02-01	5.44 2000-02-29	-1.09	1.09	-6.18
2000 January	20	5.75 2000-01-07	5.28 2000-01-21	5.44 2000-01-03	5.50 2000-01-31	1.10	5.70	-2.94
1999 December	22	6.06 1999-12-01	4.91 1999-12-28	6.06 1999-12-01	5.44 1999-12-31	-10.23	0.00	-18.98
1999 November	21	6.13 1999-11-30	4.81 1999-11-01	4.81 1999-11-01	6.06 1999-11-30	25.99	27.44	0.00
1999 October	21	5.31 1999-10-12	4.38 1999-10-29	5.06 1999-10-01	4.69 1999-10-29	-7.31	4.94	-13.44
1999 September	21	6.00 1999-09-03	4.69 1999-09-27	6.00 1999-09-01	5.06 1999-09-30	-15.67	0.00	-21.83
1999 August	22	6.38 1999-08-23	5.88 1999-08-11	6.00 1999-08-02	6.00 1999-08-31	0.00	6.33	-2.00
1999 July	21	6.13 1999-07-30	5.38 1999-07-08	5.69 1999-07-01	6.13 1999-07-30	7.73	7.73	-5.45
1999 June	22	6.25 1999-06-03	5.75 1999-06-29	6.13 1999-06-01	5.81 1999-06-30	-5.22	1.96	-6.20
1999 May	20	6.25 1999-05-28	4.81 1999-05-10	4.94 1999-05-03	6.25 1999-05-28	26.52	26.52	-2.63
1999 April	21	5.31 1999-04-07	4.56 1999-04-14	5.16 1999-04-01	4.94 1999-04-30	-4.26	2.91	-11.63
1999 March	23	5.94 1999-03-12	5.19 1999-03-31	5.75 1999-03-01	5.22 1999-03-31	-9.22	3.30	-9.74
1999 February	19	6.06 1999-02-03	5.25 1999-02-23	5.88 1999-02-01	5.81 1999-02-26	-1.19	3.06	-10.71
1999 January	19	6.69 1999-01-04	5.56 1999-01-13	6.69 1999-01-04	5.94 1999-01-29	-11.21	0.00	-16.89
1998 December	22	6.56 1998-12-31	5.44 1998-12-23	6.38 1998-12-01	6.56 1998-12-31	2.82	2.82	-14.73
1998 November	20	8.31 1998-11-06	6.00 1998-11-25	6.75 1998-11-02	6.50 1998-11-30	-3.70	23.11	-11.11
1998 October	22	6.63 1998-10-30	4.81 1998-10-14	5.00 1998-10-01	6.63 1998-10-30	32.60	32.60	-3.80
1998 September	21	5.03 1998-09-29	4.44 1998-09-01	4.50 1998-09-01	4.94 1998-09-30	9.78	11.78	-1.33
1998 August	21	6.63 1998-08-10	4.44 1998-08-31	6.50 1998-08-03	4.44 1998-08-31	-31.69	2.00	-31.69
1998 July	22	7.13 1998-07-01	6.38 1998-07-31	6.88 1998-07-01	6.56 1998-07-31	-4.65	3.63	-7.27
1998 June	22	7.38 1998-06-01	6.25 1998-06-23	7.31 1998-06-01	6.81 1998-06-30	-6.84	0.96	-14.50
1998 May	20	8.88 1998-05-04	6.88 1998-05-27	8.88 1998-05-01	7.25 1998-05-29	-18.36	0.00	-22.52
1998 April	21	9.38 1998-04-13	8.31 1998-04-29	9.13 1998-04-01	8.75 1998-04-30	-4.16	2.74	-8.98
1998 March	22	9.50 1998-03-30	7.75 1998-03-02	7.97 1998-03-02	9.25 1998-03-31	16.06	19.20	-2.76
1998 February	19	8.25 1998-02-17	7.38 1998-02-02	7.38 1998-02-02	8.00 1998-02-27	8.40	11.79	0.00
1998 January	20	7.75 1998-01-27	6.25 1998-01-12	6.84 1998-01-02	7.25 1998-01-30	5.99	13.30	-8.63
1997 December	22	7.38 1997-12-17	6.63 1997-12-01	6.63 1997-12-01	6.88 1997-12-31	3.77	11.31	0.00
1997 November	19	6.66 1997-11-11	6.25 1997-11-07	6.63 1997-11-03	6.53 1997-11-28	-1.51	0.45	-5.73
1997 October	23	7.50 1997-10-24	5.81 1997-10-06	5.94 1997-10-01	6.59 1997-10-31	10.94	26.26	-2.19
1997 September	21	6.00 1997-09-22	5.25 1997-09-11	5.94 1997-09-02	5.91 1997-09-30	-0.51	1.01	-11.62
1997 August	21	6.19 1997-08-14	5.00 1997-08-12	5.16 1997-08-01	5.94 1997-08-29	15.12	19.96	-3.10
1997 July	22	5.63 1997-07-09	4.63 1997-07-03	4.75 1997-07-01	5.22 1997-07-31	9.89	18.53	-2.53
1997 June	21	5.00 1997-06-27	4.00 1997-06-23	4.00 1997-06-02	4.66 1997-06-30	16.50	25.00	0.00
1997 May	21	4.13 1997-05-21	3.75 1997-05-07	3.78 1997-05-01	4.06 1997-05-30	7.41	9.26	-0.79
1997 April	22	3.94 1997-04-22	3.66 1997-04-01	3.69 1997-04-01	3.81 1997-04-30	3.25	6.78	-0.81
1997 March	20	3.81 1997-03-03	3.50 1997-03-14	3.75 1997-03-03	3.63 1997-03-31	-3.20	1.60	-6.67
1997 February	19	4.19 1997-02-03	3.50 1997-02-28	4.19 1997-02-03	3.75 1997-02-28	-10.50	0.00	-16.47
1997 January	22	4.69 1997-01-07	3.63 1997-01-15	4.25 1997-01-02	4.19 1997-01-31	-1.41	10.35	-14.59
1996 December	21	4.56 1996-12-02	3.88 1996-12-11	4.56 1996-12-02	4.44 1996-12-31	-2.63	0.00	-14.91
1996 November	20	4.59 1996-11-27	3.56 1996-11-11	3.69 1996-11-01	4.50 1996-11-29	21.95	24.39	-3.52
1996 October	23	4.00 1996-10-02	3.00 1996-10-01	3.00 1996-10-01	3.56 1996-10-31	18.67	33.33	0.00
1996 September	20	3.06 1996-09-25	2.63 1996-09-12	2.69 1996-09-03	3.00 1996-09-30	11.52	13.75	-2.23
1996 August	22	2.81 1996-08-16	2.56 1996-08-13	2.81 1996-08-01	2.75 1996-08-30	-2.14	0.00	-8.90
1996 July	22	3.06 1996-07-09	2.75 1996-07-30	2.91 1996-07-01	2.81 1996-07-31	-3.44	5.15	-5.50
1996 June	20	3.50 1996-06-05	2.69 1996-06-05	2.69 1996-06-03	2.91 1996-06-28	8.18	30.11	0.00
1996 May	22	2.69 1996-05-31	2.31 1996-05-06	2.38 1996-05-01	2.69 1996-05-31	13.03	13.03	-2.94
1996 April	21	2.44 1996-04-30	2.13 1996-04-11	2.38 1996-04-01	2.44 1996-04-30	2.52	2.52	-10.50
1996 March	21	2.44 1996-03-15	2.19 1996-03-12	2.44 1996-03-01	2.31 1996-03-29	-5.33	0.00	-10.25
1996 February	20	2.50 1996-02-22	2.03 1996-02-06	2.13 1996-02-01	2.44 1996-02-29	14.55	17.37	-4.69
1996 January	22	2.44 1996-01-09	2.06 1996-01-30	2.38 1996-01-02	2.13 1996-01-31	-10.50	2.52	-13.45
1995 December	20	2.81 1995-12-11	2.25 1995-12-04	2.25 1995-12-01	2.38 1995-12-29	5.78	24.89	0.00
1995 November	21	2.38 1995-11-13	2.19 1995-11-28	2.38 1995-11-01	2.31 1995-11-30	-2.94	0.00	-7.98
1995 October	22	2.63 1995-10-03	2.25 1995-10-02	2.31 1995-10-02	2.38 1995-10-31	3.03	13.85	-2.60
1995 September	20	2.31 1995-09-26	2.13 1995-09-07	2.19 1995-09-01	2.19 1995-09-29	0.00	5.48	-2.74
1995 August	23	2.25 1995-08-10	2.00 1995-08-25	2.06 1995-08-01	2.19 1995-08-31	6.31	9.22	-2.91
1995 July	20	2.38 1995-07-26	1.63 1995-07-11	1.75 1995-07-03	2.19 1995-07-31	25.14	36.00	-6.86
1995 June	22	1.75 1995-06-30	1.56 1995-06-22	1.69 1995-06-01	1.75 1995-06-30	3.55	3.55	-7.69
1995 May	22	1.81 1995-05-12	1.56 1995-05-19	1.75 1995-05-01	1.69 1995-05-31	-3.43	3.43	-10.86
1995 April	19	1.75 1995-04-28	1.69 1995-04-28	1.75 1995-04-03	1.75 1995-04-28	0.00	0.00	-3.43
1995 March	23	1.81 1995-03-27	1.75 1995-03-31	1.81 1995-03-01	1.75 1995-03-31	-3.31	0.00	-3.31
1995 February	19	2.00 1995-02-07	1.75 1995-02-28	1.81 1995-02-01	1.81 1995-02-28	0.00	10.50	-3.31
1995 January	21	2.06 1995-01-16	1.75 1995-01-05	1.81 1995-01-03	1.81 1995-01-31	0.00	13.81	-3.31
1994 December	21	1.88 1994-12-22	1.75 1994-12-27	1.75 1994-12-01	1.81 1994-12-30	3.43	7.43	0.00
1994 November	21	1.84 1994-11-11	1.75 1994-11-30	1.75 1994-11-01	1.78 1994-11-30	1.71	5.14	0.00
1994 October	21	2.00 1994-10-05	1.56 1994-10-03	1.56 1994-10-03	1.75 1994-10-31	12.18	28.21	0.00
1994 September	21	1.56 1994-09-22	1.44 1994-09-26	1.50 1994-09-01	1.50 1994-09-30	0.00	4.00	-4.00
1994 August	23	1.53 1994-08-22	1.44 1994-08-29	1.44 1994-08-01	1.50 1994-08-31	4.17	6.25	0.00
1994 July	20	1.56 1994-07-07	1.38 1994-07-05	1.38 1994-07-01	1.44 1994-07-29	4.35	13.04	0.00
1994 June	22	1.56 1994-06-30	1.19 1994-06-14	1.31 1994-06-01	1.44 1994-06-30	9.92	19.08	-9.16
1994 May	21	1.34 1994-05-06	1.13 1994-05-17	1.25 1994-05-02	1.28 1994-05-31	2.40	7.20	-9.60
1994 April	10	1.31 1994-04-29	1.19 1994-04-22	1.19 1994-04-15	1.31 1994-04-29	10.08	10.08	0.00

CCF best and worst after-hours sessions

This section shows best and worst after-hours sessions of CCF in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-08	1.41
2	2023-02-16	0.78
3	2023-02-01	0.68
4	2023-02-09	0.08
5	2023-02-21	0.02

Position	Date	Percentage
1	2023-02-08	1.41
2	2023-01-19	1.20
3	2023-01-03	0.92
4	2023-01-05	0.79
5	2023-02-16	0.78
6	2023-01-20	0.72
7	2023-02-01	0.68
8	2023-01-25	0.58
9	2023-01-30	0.55
10	2023-01-11	0.54
11	2023-01-17	0.25
12	2023-01-31	0.17
13	2023-01-23	0.09
14	2023-02-09	0.08
15	2023-02-21	0.02
16	2023-02-13	0.02
17	2023-02-10	-0.01
18	2023-01-27	-0.03
19	2023-02-02	-0.05
20	2023-01-10	-0.07
21	2023-01-06	-0.17
22	2023-02-22	-0.26
23	2023-02-07	-0.45
24	2023-02-14	-0.50
25	2023-01-13	-0.51
26	2023-01-18	-0.60
27	2023-01-26	-0.68
28	2023-01-09	-0.94
29	2023-02-17	-0.95
30	2023-01-04	-1.06
31	2023-01-24	-1.07
32	2023-01-12	-1.16
33	2023-02-06	-1.18
34	2023-02-15	-1.66
35	2023-02-03	-2.56

Position	Date	Percentage
1	2020-03-23	7.38
2	2020-09-17	6.97
3	2020-04-06	5.00
4	2020-11-06	4.54
5	2020-11-13	4.40
6	2020-05-19	4.12
7	2020-05-22	4.03
8	2020-04-03	3.88
9	2020-03-12	3.85
10	2020-04-01	3.69
11	2020-04-28	3.61
12	2022-11-09	3.51
13	2020-06-04	3.31
14	2022-03-10	3.07
15	2020-06-11	3.02
16	2022-12-20	2.93
17	2020-05-26	2.90
18	2021-01-25	2.89
19	2020-06-02	2.84
20	2020-04-21	2.82
21	2022-09-02	2.73
22	2021-01-04	2.68
23	2020-08-11	2.67
24	2020-04-27	2.64
25	2022-05-12	2.64
26	2020-07-01	2.58
27	2020-05-06	2.55
28	2020-03-09	2.50
29	2020-03-16	2.45
30	2020-06-26	2.41
31	2021-03-23	2.39
32	2020-11-20	2.31
33	2022-10-31	2.26
34	2021-02-01	2.21
35	2020-04-08	2.18
36	2020-11-09	2.17
37	2020-06-01	2.15
38	2021-06-07	2.12
39	2021-10-13	2.04
40	2020-10-06	2.04
41	2022-11-17	1.99
42	2020-05-27	1.96
43	2020-07-14	1.96
44	2022-10-03	1.95
45	2019-12-23	1.93
46	2020-11-30	1.91
47	2022-07-14	1.90
48	2022-10-13	1.88
49	2020-01-31	1.88
50	2020-03-03	1.86
51	2022-12-28	1.85
52	2020-07-02	1.85
53	2022-12-12	1.85
54	2020-11-23	1.85
55	2021-01-05	1.84
56	2018-07-05	1.83
57	2019-06-07	1.82
58	2020-07-31	1.78
59	2020-06-15	1.75
60	2018-11-30	1.74
61	2020-09-03	1.74
62	2021-12-03	1.72
63	2018-10-11	1.71
64	2021-02-26	1.69
65	2020-04-13	1.69
66	2021-10-22	1.67
67	2022-03-07	1.66
68	2020-02-11	1.66
69	2021-07-08	1.61
70	2020-10-08	1.61
71	2020-11-12	1.60
72	2022-09-26	1.57
73	2022-10-25	1.57
74	2019-02-11	1.56
75	2022-06-27	1.54
76	2020-07-28	1.53
77	2020-09-29	1.53
78	2020-04-24	1.52
79	2020-09-25	1.52
80	2021-12-01	1.51
81	2019-06-28	1.50
82	2020-08-10	1.50
83	2022-10-19	1.50
84	2021-09-24	1.48
85	2021-01-27	1.48
86	2021-01-29	1.47
87	2020-05-11	1.42
88	2023-02-08	1.41
89	2021-12-20	1.41
90	2022-03-08	1.40
91	2018-03-23	1.39
92	2018-10-26	1.39
93	2021-12-15	1.38
94	2018-04-09	1.38
95	2019-10-14	1.37
96	2021-07-19	1.36
97	2020-04-07	1.36
98	2021-03-25	1.36
99	2018-12-11	1.35
100	2022-02-14	1.35

Position	Date	Percentage
1	2020-03-23	7.38
2	2020-09-17	6.97
3	2015-04-30	6.48
4	2020-04-06	5.00
5	2020-11-06	4.54
6	2015-01-06	4.43
7	2020-11-13	4.40
8	2020-05-19	4.12
9	2020-05-22	4.03
10	2020-04-03	3.88
11	2020-03-12	3.85
12	2020-04-01	3.69
13	2020-04-28	3.61
14	2022-11-09	3.51
15	2020-06-04	3.31
16	2015-08-25	3.12
17	2022-03-10	3.07
18	2013-06-14	3.06
19	2020-06-11	3.02
20	2022-12-20	2.93
21	2020-05-26	2.90
22	2021-01-25	2.89
23	2013-12-06	2.86
24	2020-06-02	2.84
25	2020-04-21	2.82
26	2022-09-02	2.73
27	2017-07-20	2.71
28	2021-01-04	2.68
29	2020-08-11	2.67
30	2022-05-12	2.64
31	2020-04-27	2.64
32	2020-07-01	2.58
33	2020-05-06	2.55
34	2017-06-30	2.53
35	2020-03-09	2.50
36	2020-03-16	2.45
37	2015-07-13	2.44
38	2020-06-26	2.41
39	2021-03-23	2.39
40	2013-07-09	2.35
41	2015-02-13	2.32
42	2020-11-20	2.31
43	2015-08-24	2.29
44	2017-04-21	2.29
45	2022-10-31	2.26
46	2021-02-01	2.21
47	2020-04-08	2.18
48	2020-11-09	2.17
49	2013-10-09	2.15
50	2020-06-01	2.15
51	2015-02-27	2.14
52	2021-06-07	2.12
53	2021-10-13	2.04
54	2020-10-06	2.04
55	2015-03-04	2.02
56	2015-07-08	2.01
57	2022-11-17	1.99
58	2013-04-15	1.99
59	2017-10-19	1.98
60	2020-07-14	1.96
61	2020-05-27	1.96
62	2022-10-03	1.95
63	2019-12-23	1.93
64	2015-06-09	1.92
65	2020-11-30	1.91
66	2013-07-12	1.90
67	2022-07-14	1.90
68	2014-07-08	1.89
69	2020-01-31	1.88
70	2022-10-13	1.88
71	2014-04-08	1.86
72	2020-03-03	1.86
73	2020-11-23	1.85
74	2022-12-28	1.85
75	2020-07-02	1.85
76	2022-12-12	1.85
77	2015-08-04	1.84
78	2021-01-05	1.84
79	2018-07-05	1.83
80	2015-09-29	1.82
81	2019-06-07	1.82
82	2013-03-07	1.79
83	2020-07-31	1.78
84	2020-06-15	1.75
85	2018-11-30	1.74
86	2016-12-08	1.74
87	2020-09-03	1.74
88	2014-03-05	1.73
89	2021-12-03	1.72
90	2014-11-20	1.71
91	2018-10-11	1.71
92	2020-04-13	1.69
93	2021-02-26	1.69
94	2021-10-22	1.67
95	2022-03-07	1.66
96	2020-02-11	1.66
97	2014-03-03	1.66
98	2013-07-19	1.65
99	2013-10-17	1.64
100	2014-10-22	1.63

Position	Date	Percentage
1	2010-10-14	20.71
2	2010-07-08	17.48
3	2010-06-04	16.25
4	2007-07-10	11.72
5	2008-10-14	10.80
6	1995-02-06	10.50
7	1994-05-17	10.08
8	1995-07-24	9.57
9	1995-07-20	9.57
10	2008-09-16	9.21
11	2008-04-08	8.99
12	1994-07-05	8.70
13	2001-07-05	7.99
14	1994-12-21	7.43
15	2020-03-23	7.38
16	2008-10-10	7.31
17	2008-09-18	7.31
18	1994-06-20	7.20
19	1994-05-05	7.20
20	1994-10-07	7.18
21	1994-10-10	7.18
22	1995-07-18	7.10
23	1997-06-26	7.02
24	2020-09-17	6.97
25	1997-10-06	6.73
26	2015-04-30	6.48
27	2012-07-09	6.46
28	1994-10-04	6.38
29	1996-06-24	6.33
30	1995-08-01	6.31
31	1996-10-01	6.29
32	1994-08-19	6.25
33	1994-09-12	6.12
34	2009-06-17	5.99
35	2000-06-16	5.90
36	2007-11-12	5.85
37	2008-12-05	5.76
38	2008-10-13	5.65
39	2001-01-26	5.63
40	1995-08-09	5.63
41	1995-09-29	5.48
42	2010-01-07	5.46
43	1999-11-26	5.45
44	2012-06-22	5.16
45	2020-04-06	5.00
46	2005-08-29	5.00
47	1997-08-12	5.00
48	1994-05-18	4.80
49	1994-05-09	4.80
50	1994-05-24	4.80
51	1994-04-28	4.80
52	2007-11-29	4.74
53	2008-09-10	4.56
54	1996-08-19	4.56
55	2020-11-06	4.54
56	1995-06-22	4.49
57	1996-11-11	4.46
58	2015-01-06	4.43
59	2008-03-17	4.41
60	2020-11-13	4.40
61	2008-10-08	4.36
62	1994-06-27	4.35
63	2008-11-11	4.33
64	2011-11-29	4.27
65	2009-04-02	4.20
66	2008-02-07	4.19
67	1994-07-22	4.17
68	1994-07-08	4.17
69	1996-06-21	4.17
70	1994-07-14	4.17
71	1994-06-29	4.17
72	1994-09-26	4.17
73	1994-08-29	4.17
74	2008-10-24	4.17
75	2020-05-19	4.12
76	2008-01-30	4.10
77	2008-10-17	4.09
78	2001-01-11	4.08
79	2009-10-15	4.08
80	2020-05-22	4.03
81	1994-09-30	4.00
82	1994-09-07	4.00
83	2008-10-06	3.99
84	1997-10-15	3.92
85	2008-02-06	3.92
86	2020-04-03	3.88
87	1995-02-16	3.87
88	1994-12-06	3.87
89	1994-10-24	3.87
90	2020-03-12	3.85
91	1996-10-11	3.71
92	2020-04-01	3.69
93	1994-10-03	3.68
94	1995-07-07	3.68
95	1995-05-19	3.68
96	1995-06-12	3.68
97	1995-05-25	3.68
98	1996-10-31	3.65
99	2000-07-28	3.62
100	2020-04-28	3.61

Position	Date	Percentage
1	2023-02-03	-2.56
2	2023-02-15	-1.66
3	2023-02-06	-1.18
4	2023-02-17	-0.95
5	2023-02-14	-0.50

Position	Date	Percentage
1	2023-02-03	-2.56
2	2023-02-15	-1.66
3	2023-02-06	-1.18
4	2023-01-12	-1.16
5	2023-01-24	-1.07
6	2023-01-04	-1.06
7	2023-02-17	-0.95
8	2023-01-09	-0.94
9	2023-01-26	-0.68
10	2023-01-18	-0.60
11	2023-01-13	-0.51
12	2023-02-14	-0.50
13	2023-02-07	-0.45
14	2023-02-22	-0.26
15	2023-01-06	-0.17
16	2023-01-10	-0.07
17	2023-02-02	-0.05
18	2023-01-27	-0.03
19	2023-02-10	-0.01
20	2023-02-13	0.02
21	2023-02-21	0.02
22	2023-02-09	0.08
23	2023-01-23	0.09
24	2023-01-31	0.17
25	2023-01-17	0.25
26	2023-01-11	0.54
27	2023-01-30	0.55
28	2023-01-25	0.58
29	2023-02-01	0.68
30	2023-01-20	0.72
31	2023-02-16	0.78
32	2023-01-05	0.79
33	2023-01-03	0.92
34	2023-01-19	1.20
35	2023-02-08	1.41

Position	Date	Percentage
1	2020-03-17	-9.12
2	2019-11-05	-7.99
3	2020-03-31	-7.06
4	2020-03-06	-6.63
5	2020-04-29	-5.21
6	2019-11-27	-4.49
7	2021-02-12	-4.30
8	2021-09-17	-4.19
9	2020-09-18	-3.91
10	2022-09-12	-3.87
11	2020-03-11	-3.77
12	2020-02-21	-3.73
13	2020-04-17	-3.61
14	2020-03-26	-3.53
15	2020-03-13	-3.46
16	2021-11-09	-3.39
17	2020-06-10	-3.33
18	2021-11-24	-3.17
19	2020-03-05	-2.90
20	2018-05-02	-2.69
21	2019-10-29	-2.59
22	2023-02-03	-2.56
23	2020-11-19	-2.52
24	2022-12-21	-2.50
25	2021-08-23	-2.46
26	2020-03-10	-2.44
27	2019-01-02	-2.40
28	2020-05-01	-2.39
29	2021-02-09	-2.36
30	2020-10-01	-2.36
31	2019-11-13	-2.28
32	2020-06-29	-2.26
33	2021-06-17	-2.16
34	2020-05-13	-2.10
35	2021-12-17	-2.09
36	2019-05-03	-2.09
37	2020-03-04	-2.07
38	2022-06-15	-2.07
39	2020-04-30	-2.07
40	2021-11-08	-2.06
41	2021-11-10	-2.06
42	2022-10-12	-2.04
43	2020-02-27	-2.03
44	2020-06-16	-2.03
45	2019-02-05	-2.01
46	2019-10-04	-1.97
47	2020-01-24	-1.94
48	2018-03-01	-1.93
49	2022-02-28	-1.92
50	2022-10-06	-1.88
51	2018-12-26	-1.87
52	2021-01-26	-1.87
53	2022-11-02	-1.82
54	2022-07-13	-1.81
55	2020-10-23	-1.81
56	2020-08-19	-1.80
57	2018-04-03	-1.77
58	2019-05-10	-1.76
59	2022-05-06	-1.75
60	2020-11-16	-1.75
61	2022-07-12	-1.73
62	2021-11-01	-1.73
63	2022-09-07	-1.72
64	2018-12-18	-1.70
65	2020-04-20	-1.69
66	2021-03-22	-1.68
67	2021-05-18	-1.68
68	2020-06-17	-1.67
69	2023-02-15	-1.66
70	2020-06-19	-1.65
71	2022-12-19	-1.64
72	2018-11-20	-1.61
73	2020-07-29	-1.61
74	2020-11-03	-1.61
75	2021-11-18	-1.59
76	2019-08-02	-1.56
77	2021-12-27	-1.56
78	2018-12-04	-1.55
79	2022-12-05	-1.54
80	2018-06-15	-1.54
81	2021-11-29	-1.53
82	2020-05-15	-1.53
83	2020-07-30	-1.52
84	2021-05-03	-1.52
85	2018-05-25	-1.49
86	2018-10-22	-1.46
87	2018-12-31	-1.46
88	2020-07-16	-1.46
89	2020-10-15	-1.45
90	2019-03-21	-1.45
91	2022-11-08	-1.44
92	2018-10-25	-1.44
93	2018-08-16	-1.43
94	2022-04-08	-1.43
95	2020-12-04	-1.43
96	2021-12-02	-1.42
97	2020-07-21	-1.41
98	2020-06-18	-1.40
99	2018-11-19	-1.40
100	2019-07-24	-1.39

Position	Date	Percentage
1	2020-03-17	-9.12
2	2019-11-05	-7.99
3	2014-04-25	-7.72
4	2020-03-31	-7.06
5	2020-03-06	-6.63
6	2020-04-29	-5.21
7	2013-10-29	-4.62
8	2019-11-27	-4.49
9	2016-06-23	-4.46
10	2021-02-12	-4.30
11	2021-09-17	-4.19
12	2020-09-18	-3.91
13	2022-09-12	-3.87
14	2020-03-11	-3.77
15	2015-08-20	-3.74
16	2020-02-21	-3.73
17	2017-12-26	-3.65
18	2020-04-17	-3.61
19	2020-03-26	-3.53
20	2020-03-13	-3.46
21	2021-11-09	-3.39
22	2020-06-10	-3.33
23	2015-08-21	-3.24
24	2021-11-24	-3.17
25	2017-06-15	-3.11
26	2015-05-22	-3.08
27	2016-01-14	-3.01
28	2014-10-15	-2.94
29	2017-10-25	-2.92
30	2020-03-05	-2.90
31	2014-10-21	-2.86
32	2014-11-19	-2.85
33	2018-05-02	-2.69
34	2015-12-11	-2.66
35	2019-10-29	-2.59
36	2023-02-03	-2.56
37	2020-11-19	-2.52
38	2022-12-21	-2.50
39	2015-06-18	-2.47
40	2021-08-23	-2.46
41	2020-03-10	-2.44
42	2019-01-02	-2.40
43	2020-05-01	-2.39
44	2021-02-09	-2.36
45	2020-10-01	-2.36
46	2014-07-09	-2.30
47	2019-11-13	-2.28
48	2015-10-01	-2.27
49	2020-06-29	-2.26
50	2015-12-01	-2.25
51	2014-11-11	-2.21
52	2015-10-12	-2.20
53	2021-06-17	-2.16
54	2017-09-27	-2.16
55	2016-06-24	-2.12
56	2020-05-13	-2.10
57	2017-08-04	-2.10
58	2021-12-17	-2.09
59	2019-05-03	-2.09
60	2020-03-04	-2.07
61	2020-04-30	-2.07
62	2022-06-15	-2.07
63	2021-11-08	-2.06
64	2021-11-10	-2.06
65	2022-10-12	-2.04
66	2020-06-16	-2.03
67	2020-02-27	-2.03
68	2019-02-05	-2.01
69	2019-10-04	-1.97
70	2017-06-08	-1.96
71	2017-08-09	-1.96
72	2015-08-31	-1.95
73	2015-09-03	-1.95
74	2020-01-24	-1.94
75	2015-11-24	-1.93
76	2018-03-01	-1.93
77	2015-09-16	-1.93
78	2022-02-28	-1.92
79	2014-05-13	-1.90
80	2014-05-02	-1.89
81	2022-10-06	-1.88
82	2013-10-31	-1.88
83	2018-12-26	-1.87
84	2021-01-26	-1.87
85	2014-10-29	-1.84
86	2014-12-08	-1.83
87	2022-11-02	-1.82
88	2022-07-13	-1.81
89	2020-10-23	-1.81
90	2020-08-19	-1.80
91	2018-04-03	-1.77
92	2019-05-10	-1.76
93	2022-05-06	-1.75
94	2020-11-16	-1.75
95	2021-11-01	-1.73
96	2022-07-12	-1.73
97	2022-09-07	-1.72
98	2018-12-18	-1.70
99	2020-04-20	-1.69
100	2021-03-22	-1.68

Position	Date	Percentage
1	2007-10-15	-10.25
2	1994-05-16	-9.60
3	2013-01-23	-9.38
4	2020-03-17	-9.12
5	2009-04-07	-8.65
6	2001-02-12	-8.65
7	2011-04-07	-8.59
8	2019-11-05	-7.99
9	2014-04-25	-7.72
10	1994-09-22	-7.69
11	1994-07-07	-7.69
12	2020-03-31	-7.06
13	1994-05-06	-6.72
14	1995-01-30	-6.70
15	1995-05-12	-6.63
16	2020-03-06	-6.63
17	1996-01-18	-6.49
18	2010-06-11	-6.23
19	2008-01-18	-6.06
20	1995-07-31	-5.94
21	1994-08-22	-5.88
22	2008-07-08	-5.83
23	1994-09-09	-5.77
24	1994-09-15	-5.77
25	2009-12-29	-5.61
26	2010-07-06	-5.52
27	1999-10-28	-5.40
28	2000-04-13	-5.34
29	1995-08-10	-5.33
30	1995-07-26	-5.33
31	1994-12-07	-5.32
32	2011-08-18	-5.24
33	2020-04-29	-5.21
34	1994-06-22	-5.07
35	1994-06-24	-5.07
36	2010-12-01	-5.00
37	1999-10-26	-5.00
38	1995-10-03	-4.94
39	1994-11-11	-4.89
40	1994-06-13	-4.80
41	1998-01-09	-4.63
42	2013-10-29	-4.62
43	2007-10-18	-4.61
44	1997-01-13	-4.60
45	1994-05-11	-4.58
46	1994-04-29	-4.58
47	1994-05-20	-4.58
48	2019-11-27	-4.49
49	2016-06-23	-4.46
50	2008-02-04	-4.43
51	1997-10-22	-4.34
52	2021-02-12	-4.30
53	1995-05-18	-4.29
54	1996-12-31	-4.28
55	2000-04-25	-4.25
56	2021-09-17	-4.19
57	2008-04-16	-4.19
58	1994-06-30	-4.17
59	1997-01-14	-4.06
60	2000-10-26	-4.05
61	1994-09-19	-4.00
62	1994-07-13	-4.00
63	1994-07-19	-4.00
64	1994-08-04	-4.00
65	1994-07-25	-4.00
66	1995-07-27	-4.00
67	2020-09-18	-3.91
68	2022-09-12	-3.87
69	2009-07-09	-3.87
70	2002-10-28	-3.85
71	2008-03-19	-3.85
72	2008-02-21	-3.81
73	2020-03-11	-3.77
74	1998-06-22	-3.74
75	2008-01-29	-3.74
76	2015-08-20	-3.74
77	2020-02-21	-3.73
78	1995-02-17	-3.72
79	1995-02-13	-3.72
80	1994-10-21	-3.72
81	1994-10-06	-3.72
82	1998-11-19	-3.70
83	2017-12-26	-3.65
84	2002-04-09	-3.62
85	2020-04-17	-3.61
86	2008-03-24	-3.61
87	2008-01-15	-3.58
88	1996-10-17	-3.58
89	2007-12-10	-3.56
90	1995-06-01	-3.55
91	1995-06-08	-3.55
92	1995-06-09	-3.55
93	1995-07-10	-3.55
94	1995-06-02	-3.55
95	2020-03-26	-3.53
96	2000-04-14	-3.53
97	2001-03-13	-3.51
98	2020-03-13	-3.46
99	1995-07-12	-3.43
100	1995-04-17	-3.43

CCF best and worst intraday sessions

This section shows best and worst intraday sessions of CCF in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-02	3.28
2	2023-02-15	3.17
3	2023-02-13	2.83
4	2023-02-17	1.86
5	2023-02-06	1.36

Position	Date	Percentage
1	2023-01-31	3.94
2	2023-02-02	3.28
3	2023-02-15	3.17
4	2023-02-13	2.83
5	2023-01-04	2.17
6	2023-01-10	2.03
7	2023-02-17	1.86
8	2023-01-12	1.76
9	2023-01-13	1.68
10	2023-01-26	1.62
11	2023-01-05	1.52
12	2023-02-06	1.36
13	2023-01-23	1.13
14	2023-02-03	0.87
15	2023-02-07	0.77
16	2023-01-03	0.74
17	2023-01-25	0.71
18	2023-02-23	0.52
19	2023-02-22	0.48
20	2023-01-24	0.25
21	2023-01-09	0.12
22	2023-02-10	0.10
23	2023-02-16	-0.02
24	2023-01-20	-0.20
25	2023-02-14	-0.51
26	2023-01-30	-0.66
27	2023-02-01	-0.75
28	2023-01-11	-0.90
29	2023-01-17	-0.91
30	2023-01-19	-1.07
31	2023-01-27	-1.16
32	2023-02-21	-1.29
33	2023-01-06	-1.57
34	2023-01-18	-2.10
35	2023-02-08	-2.23
36	2023-02-09	-3.68

Position	Date	Percentage
1	2020-03-19	31.38
2	2020-04-09	10.72
3	2020-05-18	9.20
4	2018-12-26	8.86
5	2018-11-07	8.64
6	2019-11-06	8.58
7	2020-03-13	8.19
8	2019-08-28	7.94
9	2020-04-06	7.64
10	2020-04-27	7.37
11	2020-03-24	7.02
12	2018-03-02	6.84
13	2018-11-28	5.83
14	2019-09-11	5.80
15	2021-11-01	5.80
16	2020-02-05	5.51
17	2021-11-05	5.42
18	2020-04-17	5.41
19	2020-07-14	5.32
20	2020-04-29	5.24
21	2018-05-30	5.15
22	2022-10-13	5.11
23	2022-09-19	4.94
24	2020-06-15	4.89
25	2019-01-31	4.87
26	2019-09-20	4.84
27	2019-03-28	4.82
28	2022-07-14	4.80
29	2022-07-20	4.79
30	2020-05-01	4.77
31	2022-10-28	4.72
32	2020-06-29	4.68
33	2021-11-11	4.61
34	2020-04-02	4.51
35	2022-07-12	4.43
36	2018-07-26	4.41
37	2020-06-19	4.41
38	2019-10-30	4.40
39	2020-05-14	4.40
40	2020-05-08	4.36
41	2021-04-01	4.30
42	2020-02-26	4.23
43	2019-11-01	4.23
44	2021-12-13	4.13
45	2018-11-16	4.11
46	2022-07-19	4.11
47	2020-11-02	4.10
48	2019-04-03	4.02
49	2021-11-16	3.97
50	2018-03-29	3.97
51	2018-07-09	3.96
52	2023-01-31	3.94
53	2020-07-17	3.92
54	2022-08-16	3.91
55	2018-08-21	3.89
56	2022-07-13	3.87
57	2021-02-19	3.85
58	2022-09-07	3.83
59	2022-11-04	3.79
60	2020-07-27	3.76
61	2020-07-10	3.76
62	2019-11-25	3.73
63	2020-06-30	3.72
64	2018-08-02	3.68
65	2022-06-23	3.64
66	2020-01-23	3.61
67	2018-04-20	3.59
68	2022-11-03	3.57
69	2022-08-12	3.54
70	2020-03-23	3.52
71	2022-01-24	3.48
72	2022-09-16	3.46
73	2022-07-01	3.42
74	2019-01-04	3.40
75	2020-10-15	3.38
76	2021-01-06	3.38
77	2020-12-08	3.37
78	2019-10-18	3.37
79	2021-07-13	3.33
80	2020-08-07	3.31
81	2018-10-23	3.30
82	2020-01-10	3.29
83	2023-02-02	3.28
84	2022-11-30	3.27
85	2020-09-01	3.20
86	2023-02-15	3.17
87	2019-03-29	3.14
88	2020-11-10	3.09
89	2019-01-25	3.08
90	2018-03-09	3.05
91	2020-12-04	3.05
92	2019-03-27	3.02
93	2020-03-26	3.01
94	2019-11-26	2.99
95	2020-06-18	2.94
96	2020-11-05	2.93
97	2021-12-02	2.93
98	2021-03-05	2.93
99	2019-11-29	2.90
100	2023-02-13	2.83

Position	Date	Percentage
1	2020-03-19	31.38
2	2020-04-09	10.72
3	2020-05-18	9.20
4	2018-12-26	8.86
5	2016-01-15	8.75
6	2018-11-07	8.64
7	2019-11-06	8.58
8	2020-03-13	8.19
9	2019-08-28	7.94
10	2020-04-06	7.64
11	2020-04-27	7.37
12	2016-11-10	7.37
13	2020-03-24	7.02
14	2018-03-02	6.84
15	2013-07-10	6.54
16	2015-06-22	6.31
17	2016-01-21	6.22
18	2013-07-11	6.19
19	2014-04-28	6.17
20	2015-02-09	6.15
21	2016-02-01	5.94
22	2017-03-17	5.84
23	2018-11-28	5.83
24	2019-09-11	5.80
25	2021-11-01	5.80
26	2017-10-26	5.66
27	2020-02-05	5.51
28	2021-11-05	5.42
29	2020-04-17	5.41
30	2020-07-14	5.32
31	2020-04-29	5.24
32	2015-02-12	5.18
33	2018-05-30	5.15
34	2022-10-13	5.11
35	2014-10-28	5.07
36	2015-05-29	4.97
37	2014-10-13	4.97
38	2022-09-19	4.94
39	2017-06-09	4.90
40	2020-06-15	4.89
41	2019-01-31	4.87
42	2019-09-20	4.84
43	2019-03-28	4.82
44	2016-01-29	4.81
45	2022-07-14	4.80
46	2022-07-20	4.79
47	2020-05-01	4.77
48	2013-10-18	4.74
49	2022-10-28	4.72
50	2020-06-29	4.68
51	2021-11-11	4.61
52	2013-04-18	4.59
53	2020-04-02	4.51
54	2014-12-09	4.44
55	2016-09-21	4.43
56	2022-07-12	4.43
57	2017-09-27	4.42
58	2017-06-16	4.42
59	2020-06-19	4.41
60	2018-07-26	4.41
61	2019-10-30	4.40
62	2020-05-14	4.40
63	2015-10-15	4.39
64	2017-02-01	4.38
65	2020-05-08	4.36
66	2016-11-11	4.34
67	2021-04-01	4.30
68	2019-11-01	4.23
69	2020-02-26	4.23
70	2016-01-20	4.20
71	2013-08-29	4.20
72	2015-10-12	4.19
73	2018-02-06	4.16
74	2021-12-13	4.13
75	2022-07-19	4.11
76	2018-11-16	4.11
77	2017-04-26	4.10
78	2020-11-02	4.10
79	2015-05-07	4.08
80	2014-01-30	4.07
81	2017-09-28	4.05
82	2019-04-03	4.02
83	2017-11-28	4.02
84	2017-11-06	4.02
85	2018-03-29	3.97
86	2021-11-16	3.97
87	2018-07-09	3.96
88	2023-01-31	3.94
89	2014-10-14	3.94
90	2017-06-08	3.93
91	2020-07-17	3.92
92	2022-08-16	3.91
93	2016-02-24	3.91
94	2018-08-21	3.89
95	2022-07-13	3.87
96	2021-02-19	3.85
97	2022-09-07	3.83
98	2016-12-05	3.81
99	2022-11-04	3.79
100	2015-03-18	3.77

Position	Date	Percentage
1	2020-03-19	31.38
2	2009-01-06	25.02
3	2011-08-09	18.50
4	1996-02-06	17.24
5	2008-01-22	16.77
6	1996-10-01	16.67
7	2006-10-16	16.22
8	2007-01-12	15.63
9	2008-09-19	12.90
10	1995-07-26	12.50
11	2011-09-23	12.21
12	2007-07-11	11.76
13	1996-06-05	11.52
14	1997-06-26	11.49
15	1994-10-04	11.24
16	2011-05-24	10.81
17	2009-10-16	10.77
18	2020-04-09	10.72
19	2013-01-24	10.53
20	2009-05-14	10.52
21	2009-12-18	10.52
22	2012-02-03	10.12
23	2012-06-29	10.09
24	2008-04-04	9.94
25	2009-06-11	9.78
26	2011-08-24	9.45
27	2008-01-14	9.42
28	2011-10-10	9.41
29	2001-01-09	9.29
30	2007-10-16	9.29
31	2020-05-18	9.20
32	2010-10-12	9.16
33	2012-10-24	9.15
34	2009-05-04	9.13
35	2009-03-25	9.10
36	2011-12-19	9.09
37	1998-10-06	8.91
38	2018-12-26	8.86
39	2002-12-23	8.82
40	2005-01-13	8.76
41	2016-01-15	8.75
42	2018-11-07	8.64
43	2007-10-17	8.63
44	2008-10-24	8.62
45	2019-11-06	8.58
46	2010-06-03	8.55
47	2011-10-27	8.47
48	2009-03-13	8.39
49	1997-08-13	8.38
50	1994-09-20	8.33
51	1996-11-13	8.27
52	1995-10-02	8.23
53	2012-07-10	8.21
54	2020-03-13	8.19
55	2009-06-26	8.17
56	1999-12-31	8.15
57	2008-08-29	8.13
58	2007-04-16	8.00
59	1998-10-20	7.99
60	2019-08-28	7.94
61	1999-04-15	7.89
62	2007-11-14	7.67
63	2020-04-06	7.64
64	2008-10-27	7.54
65	2008-12-02	7.52
66	1998-02-11	7.47
67	1994-10-21	7.43
68	2020-04-27	7.37
69	2016-11-10	7.37
70	2011-10-24	7.23
71	2005-02-04	7.20
72	2012-03-13	7.19
73	2007-02-01	7.19
74	1995-01-12	7.18
75	1999-10-29	7.08
76	2010-04-06	7.04
77	2008-12-10	7.03
78	2008-02-11	7.02
79	2020-03-24	7.02
80	2000-04-05	6.91
81	2008-12-03	6.90
82	2010-06-25	6.88
83	2007-12-03	6.84
84	2018-03-02	6.84
85	2009-08-19	6.83
86	2008-10-17	6.78
87	1998-10-28	6.77
88	2013-02-11	6.62
89	2008-03-31	6.59
90	2011-09-13	6.58
91	2013-07-10	6.54
92	1998-11-16	6.52
93	2007-04-17	6.48
94	2008-06-03	6.44
95	2012-02-02	6.42
96	2001-05-25	6.39
97	1999-11-02	6.35
98	2015-06-22	6.31
99	1995-08-28	6.31
100	1995-06-27	6.29

Position	Date	Percentage
1	2023-02-09	-3.68
2	2023-02-08	-2.23
3	2023-02-21	-1.29
4	2023-02-01	-0.75
5	2023-02-14	-0.51

Position	Date	Percentage
1	2023-02-09	-3.68
2	2023-02-08	-2.23
3	2023-01-18	-2.10
4	2023-01-06	-1.57
5	2023-02-21	-1.29
6	2023-01-27	-1.16
7	2023-01-19	-1.07
8	2023-01-17	-0.91
9	2023-01-11	-0.90
10	2023-02-01	-0.75
11	2023-01-30	-0.66
12	2023-02-14	-0.51
13	2023-01-20	-0.20
14	2023-02-16	-0.02
15	2023-02-10	0.10
16	2023-01-09	0.12
17	2023-01-24	0.25
18	2023-02-22	0.48
19	2023-02-23	0.52
20	2023-01-25	0.71
21	2023-01-03	0.74
22	2023-02-07	0.77
23	2023-02-03	0.87
24	2023-01-23	1.13
25	2023-02-06	1.36
26	2023-01-05	1.52
27	2023-01-26	1.62
28	2023-01-13	1.68
29	2023-01-12	1.76
30	2023-02-17	1.86
31	2023-01-10	2.03
32	2023-01-04	2.17
33	2023-02-13	2.83
34	2023-02-15	3.17
35	2023-02-02	3.28
36	2023-01-31	3.94

Position	Date	Percentage
1	2020-03-18	-15.05
2	2020-04-07	-11.48
3	2022-12-15	-9.29
4	2020-04-30	-7.35
5	2020-03-12	-7.19
6	2020-06-11	-7.14
7	2020-04-03	-6.21
8	2020-05-12	-5.87
9	2020-12-18	-5.74
10	2020-04-15	-5.48
11	2020-01-31	-5.41
12	2019-09-24	-5.40
13	2020-03-09	-5.35
14	2021-09-10	-5.32
15	2018-07-10	-5.25
16	2020-07-31	-5.21
17	2020-03-16	-5.13
18	2020-06-26	-4.98
19	2020-05-28	-4.95
20	2018-12-04	-4.94
21	2020-08-31	-4.87
22	2021-01-26	-4.76
23	2018-12-07	-4.76
24	2018-02-28	-4.54
25	2019-03-14	-4.53
26	2020-01-09	-4.39
27	2022-10-14	-4.38
28	2020-03-20	-4.24
29	2018-10-12	-4.22
30	2020-05-06	-4.01
31	2018-12-17	-3.95
32	2019-12-13	-3.88
33	2019-03-22	-3.87
34	2019-06-20	-3.87
35	2022-11-16	-3.78
36	2020-11-16	-3.73
37	2023-02-09	-3.68
38	2022-03-11	-3.65
39	2018-11-15	-3.62
40	2020-02-06	-3.61
41	2022-08-17	-3.60
42	2020-09-21	-3.59
43	2020-10-19	-3.58
44	2022-07-18	-3.58
45	2022-11-02	-3.55
46	2021-03-24	-3.55
47	2020-11-13	-3.51
48	2021-05-10	-3.49
49	2019-08-23	-3.47
50	2021-01-15	-3.42
51	2020-12-28	-3.39
52	2022-11-01	-3.39
53	2021-08-02	-3.37
54	2022-03-01	-3.32
55	2019-07-08	-3.32
56	2020-12-29	-3.31
57	2020-04-01	-3.29
58	2018-06-07	-3.28
59	2021-09-30	-3.27
60	2022-05-10	-3.27
61	2022-05-13	-3.26
62	2022-06-17	-3.25
63	2018-05-31	-3.21
64	2022-09-29	-3.17
65	2019-03-19	-3.16
66	2022-09-06	-3.14
67	2022-06-28	-3.13
68	2022-11-28	-3.13
69	2021-10-27	-3.12
70	2020-02-25	-3.08
71	2022-08-26	-3.07
72	2018-12-11	-3.05
73	2018-12-24	-3.05
74	2018-05-22	-3.03
75	2021-11-29	-3.02
76	2018-04-02	-3.01
77	2022-01-26	-2.97
78	2020-10-09	-2.95
79	2019-09-19	-2.93
80	2021-05-12	-2.93
81	2019-01-03	-2.92
82	2020-09-08	-2.89
83	2020-05-11	-2.85
84	2021-10-13	-2.78
85	2020-09-03	-2.77
86	2020-04-14	-2.75
87	2022-07-27	-2.75
88	2021-06-02	-2.75
89	2020-07-07	-2.74
90	2021-12-16	-2.68
91	2021-04-19	-2.68
92	2018-09-19	-2.65
93	2020-04-16	-2.65
94	2020-02-27	-2.65
95	2021-11-19	-2.64
96	2018-12-21	-2.64
97	2021-06-04	-2.63
98	2019-07-10	-2.62
99	2018-06-25	-2.61
100	2018-03-27	-2.60

Position	Date	Percentage
1	2020-03-18	-15.05
2	2020-04-07	-11.48
3	2022-12-15	-9.29
4	2017-12-01	-8.28
5	2020-04-30	-7.35
6	2020-03-12	-7.19
7	2020-06-11	-7.14
8	2014-04-10	-6.83
9	2014-02-03	-6.46
10	2018-01-09	-6.44
11	2015-04-30	-6.38
12	2015-04-29	-6.37
13	2016-02-23	-6.36
14	2020-04-03	-6.21
15	2014-01-29	-6.06
16	2014-03-17	-6.00
17	2020-05-12	-5.87
18	2013-04-15	-5.83
19	2020-12-18	-5.74
20	2014-04-04	-5.56
21	2020-04-15	-5.48
22	2020-01-31	-5.41
23	2019-09-24	-5.40
24	2013-02-25	-5.38
25	2020-03-09	-5.35
26	2021-09-10	-5.32
27	2018-02-05	-5.25
28	2018-07-10	-5.25
29	2020-07-31	-5.21
30	2020-03-16	-5.13
31	2020-06-26	-4.98
32	2020-05-28	-4.95
33	2018-12-04	-4.94
34	2020-08-31	-4.87
35	2021-01-26	-4.76
36	2018-12-07	-4.76
37	2014-09-23	-4.73
38	2016-11-02	-4.73
39	2018-02-28	-4.54
40	2019-03-14	-4.53
41	2017-10-30	-4.46
42	2020-01-09	-4.39
43	2022-10-14	-4.38
44	2015-06-29	-4.34
45	2020-03-20	-4.24
46	2018-10-12	-4.22
47	2016-07-08	-4.18
48	2016-10-27	-4.02
49	2013-04-17	-4.02
50	2013-11-18	-4.01
51	2020-05-06	-4.01
52	2016-01-04	-4.00
53	2014-06-02	-3.95
54	2018-12-17	-3.95
55	2019-12-13	-3.88
56	2013-11-01	-3.87
57	2019-06-20	-3.87
58	2019-03-22	-3.87
59	2016-11-14	-3.85
60	2017-04-12	-3.82
61	2017-03-02	-3.81
62	2014-09-22	-3.79
63	2022-11-16	-3.78
64	2020-11-16	-3.73
65	2023-02-09	-3.68
66	2016-11-29	-3.67
67	2015-07-09	-3.66
68	2022-03-11	-3.65
69	2018-11-15	-3.62
70	2017-03-21	-3.61
71	2020-02-06	-3.61
72	2022-08-17	-3.60
73	2017-08-03	-3.60
74	2020-09-21	-3.59
75	2020-10-19	-3.58
76	2022-07-18	-3.58
77	2015-05-12	-3.57
78	2021-03-24	-3.55
79	2022-11-02	-3.55
80	2017-08-04	-3.51
81	2020-11-13	-3.51
82	2015-06-24	-3.50
83	2021-05-10	-3.49
84	2019-08-23	-3.47
85	2014-09-09	-3.46
86	2015-07-08	-3.44
87	2021-01-15	-3.42
88	2015-03-04	-3.42
89	2015-05-15	-3.42
90	2022-11-01	-3.39
91	2020-12-28	-3.39
92	2014-10-17	-3.38
93	2021-08-02	-3.37
94	2015-05-05	-3.35
95	2014-12-11	-3.34
96	2022-03-01	-3.32
97	2019-07-08	-3.32
98	2015-07-15	-3.32
99	2015-09-25	-3.32
100	2015-04-28	-3.32

Position	Date	Percentage
1	2008-09-17	-23.79
2	2008-10-06	-21.35
3	2010-06-07	-16.73
4	2005-04-11	-16.56
5	2007-04-09	-16.20
6	1998-08-31	-15.91
7	2008-11-21	-15.36
8	2020-03-18	-15.05
9	2008-01-29	-12.06
10	2008-10-09	-11.52
11	2020-04-07	-11.48
12	2007-10-18	-10.18
13	2012-02-29	-10.16
14	2008-01-28	-10.12
15	2009-01-08	-10.04
16	2008-01-11	-9.93
17	2010-10-15	-9.84
18	1994-10-05	-9.50
19	2009-01-15	-9.50
20	2022-12-15	-9.29
21	2009-05-29	-8.95
22	2008-03-17	-8.92
23	2007-11-09	-8.90
24	2011-09-02	-8.79
25	1995-07-21	-8.74
26	2007-01-29	-8.59
27	1998-11-09	-8.48
28	2010-06-04	-8.40
29	2007-07-26	-8.34
30	2017-12-01	-8.28
31	2008-09-22	-8.14
32	2003-01-28	-8.14
33	2008-07-03	-8.12
34	2009-06-15	-8.09
35	1999-09-20	-8.09
36	2007-11-12	-8.06
37	2010-06-24	-8.05
38	2011-08-04	-7.93
39	1998-11-06	-7.93
40	1996-06-25	-7.84
41	2009-03-10	-7.69
42	1998-04-27	-7.67
43	1997-01-07	-7.46
44	2020-04-30	-7.35
45	2011-09-28	-7.28
46	2009-07-02	-7.23
47	2020-03-12	-7.19
48	2008-01-17	-7.17
49	2020-06-11	-7.14
50	2012-06-25	-7.10
51	2009-01-09	-7.03
52	2001-01-29	-7.01
53	2007-02-02	-7.00
54	1994-12-22	-6.91
55	2011-01-31	-6.87
56	2011-08-25	-6.86
57	1995-07-07	-6.86
58	2014-04-10	-6.83
59	2001-09-19	-6.81
60	2008-10-14	-6.80
61	2009-03-02	-6.80
62	2011-10-03	-6.78
63	2009-05-15	-6.76
64	2008-09-23	-6.71
65	1994-10-10	-6.70
66	2012-10-09	-6.57
67	2012-01-04	-6.52
68	2014-02-03	-6.46
69	2018-01-09	-6.44
70	2015-04-30	-6.38
71	2008-01-31	-6.38
72	2008-02-28	-6.37
73	2015-04-29	-6.37
74	2016-02-23	-6.36
75	2008-03-14	-6.23
76	2020-04-03	-6.21
77	1995-08-25	-6.10
78	1995-08-14	-6.10
79	2009-11-30	-6.08
80	2014-01-29	-6.06
81	2014-03-17	-6.00
82	1997-10-08	-5.96
83	2000-03-06	-5.95
84	2001-01-17	-5.93
85	2008-09-29	-5.90
86	2002-01-10	-5.89
87	2020-05-12	-5.87
88	2013-04-15	-5.83
89	2011-05-23	-5.80
90	2011-07-08	-5.79
91	2020-12-18	-5.74
92	1999-02-22	-5.68
93	2007-08-09	-5.59
94	2014-04-04	-5.56
95	2011-11-01	-5.56
96	2008-12-04	-5.52
97	2009-02-27	-5.49
98	2020-04-15	-5.48
99	2009-04-13	-5.46
100	2007-02-15	-5.45

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:31

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

CCF information

Full title

Chase Corp
First trading day

1994-04-15
Last trading day

2023-02-23
Total trading days

7,266
Last close price

96.21 (+1.00%)
Market cap

1.09B
Stock Exchange

NYSE American
Sector

Consumer Durables
Industry

Building Products
CCF CEO

Mr. Adam Chase
Full-time employees

619
Address

295 University Ave
Westwood
MASSACHUSETTS
02090
Website

http://www.chasecorp.com/
Phone number

17813320700
Description

Chase Corporation, a specialty chemicals company, manufactures and sells protective materials for various applications worldwide. It operates through three segments: Adhesives, Sealants and Additives; Industrial Tapes; and Corrosion Protection and Waterproofing. The Adhesives, Sealants and Additives segment offers protective conformal and moisture protective electronic coatings; advanced adhesives, sealants, and coatings; polymeric microspheres; polyurethane dispersions; and superabsorbent polymers. The Industrial Tapes segment provides specialty tapes and related products; insulating and conducting materials; laminated durable papers; water-blocking compounds; laminated film foils and cover tapes; and pulling and detection tapes. The Corrosion Protection and Waterproofing segment offers protective pipe-coating tapes and other protectants; polymer additives; waterproofing membranes; waterproofing sealants, expansion joints, and accessories; technological products, and tapes and membranes; specialized high-performance coating and lining systems; waterproofing and corrosion protection systems; and bitumen pipeline protection tapes and products. The company sells its products through its salespeople, as well as manufacturers' representatives and distributors. Chase Corporation was founded in 1946 and is headquartered in Westwood, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

117 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...