Canada markets closed

Chesapeake Growth (CHCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
51.31-0.20 (-0.39%)
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202451.3151.3151.3151.3151.31-
Jun 27, 202451.5151.5151.5151.5151.51-
Jun 26, 202451.4051.4051.4051.4051.40-
Jun 25, 202451.3451.3451.3451.3451.34-
Jun 24, 202451.2651.2651.2651.2651.26-
Jun 21, 202451.2951.2951.2951.2951.29-
Jun 20, 202451.2651.2651.2651.2651.26-
Jun 18, 202451.4351.4351.4351.4351.43-
Jun 17, 202451.4551.4551.4551.4551.45-
Jun 14, 202450.9050.9050.9050.9050.90-
Jun 13, 202451.0051.0051.0051.0051.00-
Jun 12, 202451.0651.0651.0651.0651.06-
Jun 11, 202450.7050.7050.7050.7050.70-
Jun 10, 202450.5950.5950.5950.5950.59-
Jun 07, 202450.5250.5250.5250.5250.52-
Jun 06, 202450.6850.6850.6850.6850.68-
Jun 05, 202450.6850.6850.6850.6850.68-
Jun 04, 202450.0250.0250.0250.0250.02-
Jun 03, 202449.9849.9849.9849.9849.98-
May 31, 202449.9549.9549.9549.9549.95-
May 30, 202449.6249.6249.6249.6249.62-
May 29, 202449.8549.8549.8549.8549.85-
May 28, 202450.1350.1350.1350.1350.13-
May 24, 202450.2850.2850.2850.2850.28-
May 23, 202449.9249.9249.9249.9249.92-
May 22, 202450.3250.3250.3250.3250.32-
May 21, 202450.6050.6050.6050.6050.60-
May 20, 202450.5550.5550.5550.5550.55-
May 17, 202450.3850.3850.3850.3850.38-
May 16, 202450.2450.2450.2450.2450.24-
May 15, 202450.4250.4250.4250.4250.42-
May 14, 202449.9449.9449.9449.9449.94-
May 13, 202449.7849.7849.7849.7849.78-
May 10, 202449.8249.8249.8249.8249.82-
May 09, 202449.7949.7949.7949.7949.79-
May 08, 202449.4949.4949.4949.4949.49-
May 07, 202449.5649.5649.5649.5649.56-
May 06, 202449.3049.3049.3049.3049.30-
May 03, 202448.8848.8848.8848.8848.88-
May 02, 202448.2748.2748.2748.2748.27-
May 01, 202447.8247.8247.8247.8247.82-
Apr 30, 202447.7947.7947.7947.7947.79-
Apr 29, 202448.5248.5248.5248.5248.52-
Apr 26, 202448.4948.4948.4948.4948.49-
Apr 25, 202447.9947.9947.9947.9947.99-
Apr 24, 202448.0848.0848.0848.0848.08-
Apr 23, 202448.2648.2648.2648.2648.26-
Apr 22, 202447.6147.6147.6147.6147.61-
Apr 19, 202447.3147.3147.3147.3147.31-
Apr 18, 202447.7447.7447.7447.7447.74-
Apr 17, 202448.0148.0148.0148.0148.01-
Apr 16, 202448.1648.1648.1648.1648.16-
Apr 15, 202448.1948.1948.1948.1948.19-
Apr 12, 202448.7548.7548.7548.7548.75-
Apr 11, 202449.2949.2949.2949.2949.29-
Apr 10, 202448.9648.9648.9648.9648.96-
Apr 09, 202449.4249.4249.4249.4249.42-
Apr 08, 202449.4949.4949.4949.4949.49-
Apr 05, 202449.5049.5049.5049.5049.50-
Apr 04, 202448.9348.9348.9348.9348.93-
Apr 03, 202449.5249.5249.5249.5249.52-
Apr 02, 202449.3549.3549.3549.3549.35-
Apr 01, 202449.8249.8249.8249.8249.82-
Mar 28, 202449.9649.9649.9649.9649.96-
Mar 27, 202450.0150.0150.0150.0150.01-
Mar 26, 202449.7449.7449.7449.7449.74-
Mar 25, 202449.8049.8049.8049.8049.80-
Mar 22, 202450.0450.0450.0450.0450.04-
Mar 21, 202450.3250.3250.3250.3250.32-
Mar 20, 202450.2450.2450.2450.2450.24-
Mar 19, 202449.8749.8749.8749.8749.87-
Mar 18, 202449.5349.5349.5349.5349.53-
Mar 15, 202449.3149.3149.3149.3149.31-
Mar 14, 202449.7649.7649.7649.7649.76-
Mar 13, 202449.6349.6349.6349.6349.63-
Mar 12, 202449.6749.6749.6749.6749.67-
Mar 11, 202449.1849.1849.1849.1849.18-
Mar 08, 202449.2749.2749.2749.2749.27-
Mar 07, 202449.3649.3649.3649.3649.36-
Mar 06, 202448.8848.8848.8848.8848.88-
Mar 05, 202448.7248.7248.7248.7248.72-
Mar 04, 202449.3049.3049.3049.3049.30-
Mar 01, 202449.6349.6349.6349.6349.63-
Feb 29, 202449.3949.3949.3949.3949.39-
Feb 28, 202449.1449.1449.1449.1449.14-
Feb 27, 202449.1549.1549.1549.1549.15-
Feb 26, 202449.0249.0249.0249.0249.02-
Feb 23, 202449.0749.0749.0749.0749.07-
Feb 22, 202449.0549.0549.0549.0549.05-
Feb 21, 202448.3148.3148.3148.3148.31-
Feb 20, 202448.0848.0848.0848.0848.08-
Feb 16, 202448.3048.3048.3048.3048.30-
Feb 15, 202448.6348.6348.6348.6348.63-
Feb 14, 202448.4248.4248.4248.4248.42-
Feb 13, 202448.0648.0648.0648.0648.06-
Feb 12, 202448.6848.6848.6848.6848.68-
Feb 09, 202448.8648.8648.8648.8648.86-
Feb 08, 202448.6348.6348.6348.6348.63-
Feb 07, 202448.5748.5748.5748.5748.57-
Feb 06, 202448.2948.2948.2948.2948.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...