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 (%)
Dec 31, 2015 20.66 20.29 20.29 20.29 417,419 -0.38(-1.83%)
Dec 30, 2015 20.76 20.76 20.57 20.67 302,274 -0.08(-0.39%)
Dec 29, 2015 20.39 20.77 20.39 20.75 433,706 +0.42(+2.06%)
Dec 28, 2015 20.41 20.41 19.99 20.33 528,795 -0.12(-0.58%)
Dec 24, 2015 20.41 20.45 20.45 20.45 197,097 +0.03(+0.16%)
Dec 23, 2015 20.17 20.45 20.13 20.42 397,519 +0.37(+1.82%)
Dec 22, 2015 20.10 20.27 19.95 20.06 312,167 -0.01(-0.04%)
Dec 21, 2015 20.30 20.35 20.01 20.07 339,055 -0.09(-0.43%)
Dec 18, 2015 20.64 20.72 20.15 20.15 1,872,609 -0.54(-2.61%)
Dec 17, 2015 21.01 21.11 20.63 20.69 232,781 -0.31(-1.47%)
Dec 16, 2015 20.56 21.06 20.49 21.00 516,395 +0.52(+2.56%)
Dec 15, 2015 20.19 20.57 20.10 20.48 708,932 +0.36(+1.78%)
Dec 14, 2015 20.52 20.67 19.97 20.12 395,737 -0.43(-2.09%)
Dec 11, 2015 20.40 20.74 20.34 20.55 379,422 -0.19(-0.92%)
Dec 10, 2015 20.60 20.79 20.50 20.74 223,466 +0.13(+0.62%)
Dec 09, 2015 20.64 21.05 20.49 20.61 326,334 -0.11(-0.54%)
Dec 08, 2015 20.51 20.83 20.51 20.72 389,197 +0.09(+0.42%)
Dec 07, 2015 20.76 20.78 20.44 20.64 279,869 -0.20(-0.95%)
Dec 04, 2015 20.78 21.08 20.69 20.84 350,012 +0.07(+0.34%)
Dec 03, 2015 21.40 21.45 20.72 20.76 321,851 -0.62(-2.90%)
Dec 02, 2015 21.88 22.03 21.38 21.38 608,159 -0.52(-2.39%)
Dec 01, 2015 21.61 21.92 21.61 21.91 300,444 +0.34(+1.58%)
Nov 30, 2015 21.78 21.97 21.51 21.57 492,379 -0.20(-0.91%)
Nov 27, 2015 21.63 21.91 21.61 21.76 100,566 +0.11(+0.51%)
Nov 25, 2015 21.16 21.65 21.65 21.65 270,646 +0.47(+2.21%)
Nov 24, 2015 21.14 21.26 20.91 21.18 795,326 -0.06(-0.30%)
Nov 23, 2015 21.01 21.26 20.90 21.25 249,017 +0.25(+1.17%)
Nov 20, 2015 21.01 21.05 20.87 21.00 355,966 +0.13(+0.65%)
Nov 19, 2015 21.19 21.29 20.76 20.87 303,780 -0.33(-1.57%)
Nov 18, 2015 21.39 21.39 20.94 21.20 315,670 -0.16(-0.74%)
Nov 17, 2015 21.99 21.99 21.36 21.36 290,913 -0.63(-2.85%)
Nov 16, 2015 21.76 22.06 21.61 21.99 348,756 +0.21(+0.95%)
Nov 13, 2015 22.11 22.38 21.72 21.78 425,410 -0.37(-1.65%)
Nov 12, 2015 22.33 22.36 22.07 22.15 341,962 -0.28(-1.24%)
Nov 11, 2015 22.50 22.57 22.20 22.42 362,763 +0.06(+0.28%)
Nov 10, 2015 21.93 22.38 21.85 22.36 330,205 +0.47(+2.14%)
Nov 09, 2015 22.14 22.25 21.60 21.89 443,867 -0.33(-1.50%)
Nov 06, 2015 22.34 22.38 22.08 22.22 394,470 -0.45(-2.00%)
Nov 05, 2015 22.25 22.77 22.04 22.68 515,926 +0.48(+2.18%)
Nov 04, 2015 21.49 22.20 21.46 22.19 1,169,233 +0.71(+3.29%)
Nov 03, 2015 20.77 21.94 20.49 21.49 1,165,045 -0.67(-3.01%)
Nov 02, 2015 21.89 22.15 21.77 22.15 466,937 +0.29(+1.31%)
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%)
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.