Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Lodging Trust (NY: CHSP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.48 17.91 17.48 17.91 425,785 +0.17(+0.95%)
Jan 30, 2014 17.44 17.78 17.36 17.74 393,167 +0.40(+2.29%)
Jan 29, 2014 17.35 17.52 17.25 17.34 416,586 -0.12(-0.72%)
Jan 28, 2014 17.45 17.53 17.37 17.47 351,805 +0.00(+0.00%)
Jan 27, 2014 17.89 17.89 17.32 17.47 318,893 -0.37(-2.06%)
Jan 24, 2014 18.27 18.50 17.70 17.84 355,889 -0.55(-3.00%)
Jan 23, 2014 18.53 18.55 18.28 18.39 542,246 -0.21(-1.11%)
Jan 22, 2014 18.37 18.63 18.31 18.59 902,496 +0.27(+1.49%)
Jan 21, 2014 19.11 19.11 18.14 18.32 1,077,782 -0.38(-2.04%)
Jan 17, 2014 18.61 18.70 18.70 18.70 434,956 +0.06(+0.32%)
Jan 16, 2014 18.67 18.71 18.57 18.64 176,711 -0.02(-0.12%)
Jan 15, 2014 18.61 18.73 18.61 18.67 248,224 +0.06(+0.32%)
Jan 14, 2014 18.64 18.76 18.53 18.61 390,052 +0.04(+0.24%)
Jan 13, 2014 18.53 18.70 18.47 18.56 457,162 +0.04(+0.24%)
Jan 10, 2014 18.30 18.56 18.12 18.52 676,033 +0.28(+1.53%)
Jan 09, 2014 18.57 18.57 18.06 18.24 646,803 -0.31(-1.67%)
Jan 08, 2014 18.61 18.64 18.37 18.55 223,357 -0.12(-0.63%)
Jan 07, 2014 18.67 18.81 18.55 18.67 539,720 +0.06(+0.32%)
Jan 06, 2014 18.65 18.76 18.50 18.61 394,354 -0.01(-0.04%)
Jan 03, 2014 18.53 18.75 18.53 18.61 196,341 +0.08(+0.44%)
Jan 02, 2014 18.56 18.65 18.35 18.53 563,919 -0.07(-0.36%)
Dec 31, 2013 18.64 18.60 18.60 18.60 335,293 +0.04(+0.24%)
Dec 30, 2013 18.23 18.61 18.21 18.56 370,621 +0.29(+1.61%)
Dec 27, 2013 18.32 18.38 18.14 18.26 153,092 +0.03(+0.16%)
Dec 26, 2013 18.29 18.46 18.16 18.23 177,237 +0.01(+0.08%)
Dec 24, 2013 18.33 18.34 18.17 18.22 106,565 -0.04(-0.24%)
Dec 23, 2013 18.31 18.35 18.12 18.26 220,622 +0.09(+0.48%)
Dec 20, 2013 18.01 18.21 17.98 18.17 1,087,096 +0.15(+0.85%)
Dec 19, 2013 17.86 18.12 17.79 18.02 730,973 +0.09(+0.49%)
Dec 18, 2013 17.50 18.01 17.42 17.93 486,734 +0.48(+2.75%)
Dec 17, 2013 17.36 17.62 17.35 17.45 456,982 +0.13(+0.76%)
Dec 16, 2013 17.37 17.50 17.28 17.32 408,456 +0.04(+0.21%)
Dec 13, 2013 17.22 17.35 17.02 17.29 454,214 +0.14(+0.81%)
Dec 12, 2013 17.08 17.21 16.81 17.15 283,877 +0.10(+0.60%)
Dec 11, 2013 17.38 17.39 17.00 17.05 212,771 -0.33(-1.89%)
Dec 10, 2013 17.45 17.51 17.32 17.37 268,491 -0.04(-0.25%)
Dec 09, 2013 17.42 17.42 17.14 17.42 191,133 +0.10(+0.59%)
Dec 06, 2013 17.33 17.56 17.21 17.32 240,195 +0.17(+1.02%)
Dec 05, 2013 17.14 17.26 17.00 17.14 186,683 +0.04(+0.26%)
Dec 04, 2013 17.15 17.38 16.95 17.10 252,545 -0.14(-0.80%)
Dec 03, 2013 17.22 17.29 17.09 17.24 803,832 +0.04(+0.21%)
Dec 02, 2013 17.33 17.40 17.08 17.20 888,473 -0.17(-1.01%)
Nov 29, 2013 17.52 17.52 17.26 17.37 125,865 +0.00(+0.00%)
Nov 27, 2013 17.13 17.37 17.08 17.37 153,382 +0.23(+1.32%)
Nov 26, 2013 16.98 17.24 16.89 17.15 285,952 +0.18(+1.07%)
Nov 25, 2013 17.06 17.10 16.91 16.97 182,968 -0.03(-0.17%)
Nov 22, 2013 17.06 17.06 16.66 17.00 243,371 -0.01(-0.09%)
Nov 21, 2013 17.10 17.20 16.96 17.01 307,222 +0.02(+0.13%)
Nov 20, 2013 17.41 17.48 16.94 16.99 484,474 -0.35(-2.02%)
Nov 19, 2013 17.71 17.71 17.24 17.34 284,692 -0.35(-1.98%)
Nov 18, 2013 17.88 17.93 17.62 17.69 396,408 -0.12(-0.65%)
Nov 15, 2013 17.67 17.82 17.58 17.80 332,599 +0.19(+1.07%)
Nov 14, 2013 17.32 17.69 17.29 17.61 338,386 +0.66(+3.86%)
Nov 12, 2013 16.61 17.00 16.59 16.96 277,795 +0.34(+2.06%)
Nov 11, 2013 16.48 16.67 16.38 16.62 430,388 +0.15(+0.93%)
Nov 08, 2013 16.56 16.56 16.14 16.46 320,628 -0.12(-0.70%)
Nov 07, 2013 17.13 17.19 16.46 16.58 826,469 -0.41(-2.44%)
Nov 06, 2013 17.13 17.13 16.91 17.00 205,712 -0.01(-0.04%)
Nov 05, 2013 17.08 17.12 16.94 17.00 229,824 -0.11(-0.64%)
Nov 04, 2013 17.10 17.15 16.91 17.11 419,269 +0.07(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.