Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,302.29 +9.60 (+0.29%) Nikkei
38,196.06 -77.99 (-0.20%) Hang Seng
17,918.81 +155.78 (+0.88%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,318.90 -2,285.29 (-3.83%) CMC Crypto 200
1,254.98 -84.09 (-6.28%)
Chesapeake Growth (CHCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 30 Apr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 29 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 26 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 25 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 24 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 23 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 22 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 19 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 18 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 17 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 16 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 15 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 12 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 11 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 10 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 09 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 08 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 05 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 04 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 03 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 02 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 01 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 28 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 27 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 26 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 25 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 22 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 21 Mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 20 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 19 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 18 Mar 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 15 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 14 Mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 13 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 12 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 11 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 08 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 07 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 06 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 05 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 04 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 01 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 29 Feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 28 Feb 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 27 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 26 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 23 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 22 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 21 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 20 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 16 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 15 Feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 14 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 13 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 12 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 09 Feb 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 08 Feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 07 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 06 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 05 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 02 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 01 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 31 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 30 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 29 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 26 Jan 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 25 Jan 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 24 Jan 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 23 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 Jan 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 19 Jan 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 18 Jan 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 17 Jan 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 16 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 12 Jan 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 11 Jan 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 10 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 09 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 08 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 05 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 04 Jan 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 03 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 02 Jan 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 29 Dec 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 28 Dec 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 27 Dec 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 26 Dec 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 22 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 21 Dec 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 20 Dec 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 19 Dec 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 18 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 15 Dec 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 14 Dec 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 13 Dec 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 12 Dec 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 11 Dec 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 08 Dec 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 07 Dec 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.