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 30, 2015 21.98 22.08 21.74 21.87 446,300 -0.19(-0.86%)
Oct 29, 2015 21.68 22.16 21.57 22.06 611,238 +0.27(+1.24%)
Oct 28, 2015 21.65 21.99 21.29 21.79 473,372 +0.17(+0.77%)
Oct 27, 2015 21.96 21.99 21.41 21.62 706,700 -0.45(-2.05%)
Oct 26, 2015 22.42 22.42 21.95 22.07 534,620 -0.33(-1.45%)
Oct 23, 2015 23.32 23.53 22.23 22.40 2,168,782 -1.05(-4.47%)
Oct 22, 2015 23.19 23.75 23.11 23.45 458,680 +0.34(+1.48%)
Oct 21, 2015 23.46 23.60 23.03 23.11 541,913 -0.32(-1.36%)
Oct 20, 2015 23.17 23.50 22.99 23.42 384,274 +0.21(+0.89%)
Oct 19, 2015 22.72 23.22 22.66 23.22 331,014 +0.40(+1.77%)
Oct 16, 2015 22.92 23.07 22.63 22.81 417,735 -0.05(-0.21%)
Oct 15, 2015 22.43 22.88 22.34 22.86 279,925 +0.52(+2.35%)
Oct 14, 2015 22.60 22.76 22.31 22.34 321,003 -0.25(-1.12%)
Oct 13, 2015 22.96 23.16 22.52 22.59 222,134 -0.51(-2.20%)
Oct 12, 2015 22.99 23.26 22.97 23.10 194,581 +0.20(+0.87%)
Oct 09, 2015 22.96 22.96 22.74 22.90 425,915 -0.02(-0.07%)
Oct 08, 2015 22.34 22.96 22.34 22.92 449,544 +0.51(+2.27%)
Oct 07, 2015 21.99 22.41 21.91 22.41 531,309 +0.51(+2.32%)
Oct 06, 2015 21.65 22.09 21.61 21.90 324,190 +0.14(+0.66%)
Oct 05, 2015 21.16 21.84 20.66 21.76 533,257 +0.30(+1.41%)
Oct 02, 2015 20.72 21.45 20.52 21.45 733,304 +0.63(+3.01%)
Oct 01, 2015 20.70 20.87 20.42 20.83 1,004,962 +0.14(+0.65%)
Sep 30, 2015 20.79 20.90 20.54 20.69 885,613 +0.21(+1.01%)
Sep 29, 2015 21.05 21.20 20.48 20.49 1,209,000 -0.58(-2.75%)
Sep 28, 2015 21.64 21.64 21.02 21.07 561,836 -0.62(-2.86%)
Sep 25, 2015 21.50 21.76 21.28 21.68 382,166 +0.31(+1.46%)
Sep 24, 2015 21.72 21.85 21.27 21.37 457,902 -0.43(-1.97%)
Sep 23, 2015 21.60 21.88 21.40 21.80 521,414 +0.20(+0.91%)
Sep 22, 2015 22.08 22.21 21.56 21.61 287,700 -0.73(-3.26%)
Sep 21, 2015 22.12 22.43 22.12 22.33 209,928 +0.31(+1.39%)
Sep 18, 2015 22.80 22.95 21.92 22.03 662,598 -1.11(-4.80%)
Sep 17, 2015 22.71 23.48 22.66 23.14 253,865 +0.34(+1.51%)
Sep 16, 2015 22.71 22.90 22.57 22.80 290,310 +0.04(+0.17%)
Sep 15, 2015 23.23 23.23 22.33 22.76 456,488 -0.40(-1.72%)
Sep 14, 2015 23.23 23.30 23.14 23.16 194,713 -0.02(-0.10%)
Sep 11, 2015 22.74 23.19 22.72 23.18 142,259 +0.39(+1.72%)
Sep 10, 2015 22.69 23.14 22.63 22.79 184,587 +0.06(+0.28%)
Sep 09, 2015 23.00 23.09 22.71 22.73 316,984 -0.09(-0.38%)
Sep 08, 2015 22.46 22.87 22.41 22.81 283,771 +0.63(+2.86%)
Sep 04, 2015 22.20 22.18 22.18 22.18 231,036 -0.28(-1.25%)
Sep 03, 2015 22.63 22.77 22.43 22.46 216,230 -0.13(-0.59%)
Sep 02, 2015 22.45 22.59 22.20 22.59 337,584 +0.49(+2.19%)
Sep 01, 2015 22.27 22.51 21.94 22.11 655,855 -0.52(-2.28%)
Aug 31, 2015 23.14 23.20 22.62 22.62 591,512 -0.57(-2.46%)
Aug 28, 2015 23.13 23.22 22.96 23.20 422,132 +0.05(+0.24%)
Aug 27, 2015 22.98 23.39 22.69 23.14 531,983 +0.31(+1.34%)
Aug 26, 2015 22.76 22.98 22.35 22.84 484,744 +0.46(+2.06%)
Aug 25, 2015 23.53 22.89 22.34 22.37 472,816 -0.52(-2.26%)
Aug 24, 2015 23.11 23.88 22.81 22.89 537,225 -0.95(-4.00%)
Aug 21, 2015 23.79 24.23 23.75 23.84 339,862 -0.26(-1.07%)
Aug 20, 2015 24.33 24.48 24.09 24.10 207,478 -0.36(-1.47%)
Aug 19, 2015 24.53 24.57 24.24 24.46 180,057 -0.21(-0.86%)
Aug 18, 2015 24.75 24.80 24.56 24.67 211,810 -0.23(-0.91%)
Aug 17, 2015 24.45 24.90 24.35 24.90 208,152 +0.31(+1.27%)
Aug 14, 2015 24.67 24.67 24.39 24.59 241,210 -0.07(-0.29%)
Aug 13, 2015 24.36 24.82 24.15 24.66 443,901 +0.22(+0.90%)
Aug 12, 2015 24.35 24.45 23.81 24.44 473,165 +0.04(+0.16%)
Aug 11, 2015 24.04 24.42 23.99 24.40 542,163 +0.29(+1.20%)
Aug 10, 2015 24.41 24.53 24.03 24.11 544,159 -0.16(-0.68%)
Aug 07, 2015 23.96 24.33 23.83 24.28 410,675 +0.21(+0.88%)
Aug 06, 2015 24.29 24.44 23.70 24.06 388,041 -0.28(-1.16%)
Aug 05, 2015 24.77 24.78 24.18 24.35 330,623 -0.38(-1.52%)
Aug 04, 2015 24.99 25.05 24.49 24.72 345,793 -0.31(-1.25%)
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.