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 (%)
Oct 29, 2010 13.28 13.28 12.72 12.94 943,728 -0.35(-2.65%)
Oct 28, 2010 13.45 13.50 13.03 13.30 303,397 -0.04(-0.27%)
Oct 27, 2010 13.24 13.43 13.19 13.33 284,888 +0.00(+0.00%)
Oct 25, 2010 13.42 13.43 13.20 13.33 139,439 -0.02(-0.16%)
Oct 22, 2010 13.50 13.51 13.14 13.35 138,236 -0.10(-0.75%)
Oct 21, 2010 13.55 13.67 13.32 13.46 223,492 -0.09(-0.64%)
Oct 20, 2010 12.69 13.67 12.69 13.54 385,288 +0.91(+7.18%)
Oct 19, 2010 12.52 12.91 12.32 12.63 177,014 +0.02(+0.17%)
Oct 18, 2010 12.20 12.76 12.20 12.61 376,967 +0.55(+4.60%)
Oct 15, 2010 12.10 12.30 11.93 12.06 292,864 +0.06(+0.54%)
Oct 14, 2010 11.98 12.07 11.81 11.99 123,575 +0.03(+0.24%)
Oct 13, 2010 12.03 12.03 11.91 11.96 199,428 +0.10(+0.85%)
Oct 12, 2010 11.88 11.90 11.77 11.86 225,362 +0.08(+0.67%)
Oct 11, 2010 11.84 11.97 11.76 11.79 156,206 -0.04(-0.37%)
Oct 08, 2010 11.83 11.94 11.71 11.83 337,008 +0.07(+0.61%)
Oct 07, 2010 11.94 12.13 11.70 11.76 208 -0.01(-0.12%)
Oct 06, 2010 11.59 11.84 11.55 11.77 457,776 -0.40(-3.25%)
Oct 05, 2010 11.97 12.40 11.97 12.17 68,032 +0.29(+2.42%)
Oct 04, 2010 11.84 12.02 11.80 11.88 19,384 -0.01(-0.12%)
Oct 01, 2010 11.89 12.22 11.79 11.89 53,143 +0.12(+1.04%)
Sep 30, 2010 11.78 11.79 11.67 11.77 348 +0.07(+0.61%)
Sep 29, 2010 11.79 12.09 11.56 11.70 51,989 -0.13(-1.09%)
Sep 28, 2010 11.83 12.06 11.58 11.83 2,023 -0.06(-0.48%)
Sep 27, 2010 12.21 12.21 11.74 11.89 76,988 -0.35(-2.88%)
Sep 24, 2010 12.27 12.28 12.09 12.24 39,086 +0.09(+0.77%)
Sep 23, 2010 12.17 12.29 12.07 12.14 406 -0.01(-0.12%)
Sep 22, 2010 12.06 12.27 12.05 12.16 48,681 +0.00(+0.00%)
Sep 21, 2010 12.57 12.57 12.16 12.16 48,786 -0.57(-4.47%)
Sep 20, 2010 12.66 12.81 12.53 12.73 62,200 +0.06(+0.45%)
Sep 17, 2010 12.67 12.83 12.56 12.67 189,773 +0.16(+1.27%)
Sep 15, 2010 12.45 12.55 12.39 12.51 50,519 +0.00(+0.00%)
Sep 14, 2010 12.38 12.75 12.38 12.51 37,876 +0.14(+1.11%)
Sep 13, 2010 11.95 12.55 11.95 12.38 68,663 +0.42(+3.55%)
Sep 10, 2010 12.02 12.02 11.91 11.95 128,560 +0.17(+1.47%)
Sep 09, 2010 12.07 12.07 11.74 11.78 161,749 -0.14(-1.21%)
Sep 08, 2010 11.79 11.92 11.77 11.92 34,530 +0.17(+1.41%)
Sep 07, 2010 11.94 11.95 11.70 11.76 331 -0.19(-1.63%)
Sep 03, 2010 11.95 12.09 11.76 11.95 82,483 -0.07(-0.60%)
Sep 02, 2010 12.00 12.15 11.97 12.02 165 +0.07(+0.60%)
Sep 01, 2010 11.91 11.99 11.83 11.95 72,558 +0.16(+1.34%)
Aug 31, 2010 11.70 11.95 11.68 11.79 27,608 +0.09(+0.80%)
Aug 30, 2010 11.93 11.96 11.68 11.70 40,346 -0.25(-2.11%)
Aug 27, 2010 11.95 11.96 11.73 11.95 29,383 +0.24(+2.09%)
Aug 26, 2010 11.95 11.95 11.68 11.71 231 -0.24(-1.99%)
Aug 25, 2010 11.76 12.01 11.76 11.94 230 +0.16(+1.34%)
Aug 24, 2010 11.64 11.93 11.64 11.79 936 +0.09(+0.80%)
Aug 23, 2010 11.85 11.85 11.66 11.69 26,487 -0.12(-0.97%)
Aug 20, 2010 11.73 11.85 11.70 11.81 20,764 -0.01(-0.12%)
Aug 19, 2010 11.96 12.06 11.75 11.82 347 -0.21(-1.74%)
Aug 18, 2010 12.40 12.40 11.91 12.03 57,170 -0.42(-3.41%)
Aug 17, 2010 12.07 12.52 12.03 12.45 555 +0.49(+4.09%)
Aug 16, 2010 11.88 11.97 11.88 11.96 101,163 +0.02(+0.18%)
Aug 13, 2010 11.94 12.00 11.79 11.94 40,265 +0.08(+0.67%)
Aug 12, 2010 12.15 12.24 11.81 11.86 138 -0.37(-3.06%)
Aug 11, 2010 12.78 13.04 12.22 12.24 1,008 -0.70(-5.40%)
Aug 10, 2010 12.85 13.02 12.82 12.94 430 -0.01(-0.06%)
Aug 09, 2010 12.82 13.19 12.80 12.94 41,678 +0.22(+1.70%)
Aug 06, 2010 12.73 13.21 12.53 12.73 85,602 -0.14(-1.12%)
Aug 05, 2010 12.71 13.21 12.71 12.87 55,767 +0.10(+0.79%)
Aug 04, 2010 12.45 12.83 12.38 12.77 37,458 +0.40(+3.20%)
Aug 03, 2010 12.73 12.73 12.25 12.38 54,591 -0.48(-3.70%)
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.