Advertisement
U.S. Markets closed

Chesapeake Growth (CHCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
52.85-0.87 (-1.62%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202452.8552.8552.8552.8552.85-
Nov 14, 202453.7253.7253.7253.7253.72-
Nov 13, 202454.1154.1154.1154.1154.11-
Nov 12, 202454.1554.1554.1554.1554.15-
Nov 11, 202454.2454.2454.2454.2454.24-
Nov 08, 202454.2354.2354.2354.2354.23-
Nov 07, 202454.2554.2554.2554.2554.25-
Nov 06, 202453.7953.7953.7953.7953.79-
Nov 05, 202452.6352.6352.6352.6352.63-
Nov 04, 202452.1352.1352.1352.1352.13-
Nov 01, 202452.1452.1452.1452.1452.14-
Oct 31, 202451.8551.8551.8551.8551.85-
Oct 30, 202452.9452.9452.9452.9452.94-
Oct 29, 202453.0053.0053.0053.0053.00-
Oct 28, 202452.7252.7252.7252.7252.72-
Oct 25, 202452.6452.6452.6452.6452.64-
Oct 24, 202452.5652.5652.5652.5652.56-
Oct 23, 202452.4652.4652.4652.4652.46-
Oct 22, 202453.0453.0453.0453.0453.04-
Oct 21, 202453.1853.1853.1853.1853.18-
Oct 18, 202453.2453.2453.2453.2453.24-
Oct 17, 202452.8652.8652.8652.8652.86-
Oct 16, 202452.8152.8152.8152.8152.81-
Oct 15, 202452.6252.6252.6252.6252.62-
Oct 14, 202453.0653.0653.0653.0653.06-
Oct 11, 202452.6852.6852.6852.6852.68-
Oct 10, 202452.1752.1752.1752.1752.17-
Oct 09, 202452.1952.1952.1952.1952.19-
Oct 08, 202451.8951.8951.8951.8951.89-
Oct 07, 202451.4251.4251.4251.4251.42-
Oct 04, 202451.8051.8051.8051.8051.80-
Oct 03, 202451.3651.3651.3651.3651.36-
Oct 02, 202451.5351.5351.5351.5351.53-
Oct 01, 202451.6751.6751.6751.6751.67-
Sep 30, 202452.2352.2352.2352.2352.23-
Sep 27, 202452.1852.1852.1852.1852.18-
Sep 26, 202452.1552.1552.1552.1552.15-
Sep 25, 202451.9751.9751.9751.9751.97-
Sep 24, 202452.2252.2252.2252.2252.22-
Sep 23, 202452.1052.1052.1052.1052.10-
Sep 20, 202451.9251.9251.9251.9251.92-
Sep 19, 202452.1852.1852.1852.1852.18-
Sep 18, 202451.2751.2751.2751.2751.27-
Sep 17, 202451.3451.3451.3451.3451.34-
Sep 16, 202451.2151.2151.2151.2151.21-
Sep 13, 202451.2451.2451.2451.2451.24-
Sep 12, 202450.8650.8650.8650.8650.86-
Sep 11, 202450.3850.3850.3850.3850.38-
Sep 10, 202449.8149.8149.8149.8149.81-
Sep 09, 202449.7449.7449.7449.7449.74-
Sep 06, 202449.2049.2049.2049.2049.20-
Sep 05, 202450.1150.1150.1150.1150.11-
Sep 04, 202450.2650.2650.2650.2650.26-
Sep 03, 202450.3650.3650.3650.3650.36-
Aug 30, 202451.6951.6951.6951.6951.69-
Aug 29, 202451.2051.2051.2051.2051.20-
Aug 28, 202451.0551.0551.0551.0551.05-
Aug 27, 202451.5751.5751.5751.5751.57-
Aug 26, 202451.5351.5351.5351.5351.53-
Aug 23, 202451.7651.7651.7651.7651.76-
Aug 22, 202451.1751.1751.1751.1751.17-
Aug 21, 202451.6751.6751.6751.6751.67-
Aug 20, 202451.3651.3651.3651.3651.36-
Aug 19, 202451.4551.4551.4551.4551.45-
Aug 16, 202450.9750.9750.9750.9750.97-
Aug 15, 202450.8950.8950.8950.8950.89-
Aug 14, 202450.0550.0550.0550.0550.05-
Aug 13, 202449.8849.8849.8849.8849.88-
Aug 12, 202449.1449.1449.1449.1449.14-
Aug 09, 202449.2049.2049.2049.2049.20-
Aug 08, 202448.8948.8948.8948.8948.89-
Aug 07, 202447.9047.9047.9047.9047.90-
Aug 06, 202448.4148.4148.4148.4148.41-
Aug 05, 202448.0148.0148.0148.0148.01-
Aug 02, 202449.3749.3749.3749.3749.37-
Aug 01, 202450.5450.5450.5450.5450.54-
Jul 31, 202451.4951.4951.4951.4951.49-
Jul 30, 202450.8250.8250.8250.8250.82-
Jul 29, 202450.7350.7350.7350.7350.73-
Jul 26, 202450.6950.6950.6950.6950.69-
Jul 25, 202450.1550.1550.1550.1550.15-
Jul 24, 202450.3350.3350.3350.3350.33-
Jul 23, 202451.7851.7851.7851.7851.78-
Jul 22, 202451.7451.7451.7451.7451.74-
Jul 19, 202451.1351.1351.1351.1351.13-
Jul 18, 202451.4351.4351.4351.4351.43-
Jul 17, 202451.8951.8951.8951.8951.89-
Jul 16, 202452.7652.7652.7652.7652.76-
Jul 15, 202452.2452.2452.2452.2452.24-
Jul 12, 202452.1452.1452.1452.1452.14-
Jul 11, 202451.9851.9851.9851.9851.98-
Jul 10, 202452.3152.3152.3152.3152.31-
Jul 09, 202451.9051.9051.9051.9051.90-
Jul 08, 202452.0852.0852.0852.0852.08-
Jul 05, 202452.1552.1552.1552.1552.15-
Jul 03, 202451.8251.8251.8251.8251.82-
Jul 02, 202451.7751.7751.7751.7751.77-
Jul 01, 202451.4751.4751.4751.4751.47-
Jun 28, 202451.3151.3151.3151.3151.31-
Jun 27, 202451.5151.5151.5151.5151.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...