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 (%)
Feb 29, 2012 12.78 12.84 12.66 12.69 287,038 -0.08(-0.62%)
Feb 28, 2012 12.71 12.79 12.58 12.77 159,053 +0.08(+0.62%)
Feb 27, 2012 12.66 12.75 12.53 12.69 92,674 -0.05(-0.40%)
Feb 24, 2012 12.78 12.84 12.66 12.74 87,639 -0.06(-0.51%)
Feb 23, 2012 12.58 12.85 12.54 12.81 81,094 +0.21(+1.66%)
Feb 22, 2012 12.67 12.71 12.47 12.60 180,620 -0.09(-0.68%)
Feb 21, 2012 12.72 12.89 12.51 12.68 254,015 +0.18(+1.44%)
Feb 17, 2012 12.48 12.51 12.27 12.51 85,129 +0.06(+0.52%)
Feb 16, 2012 12.34 12.54 12.30 12.44 144,173 +0.09(+0.76%)
Feb 15, 2012 12.59 12.62 12.26 12.35 212,317 -0.17(-1.32%)
Feb 14, 2012 12.79 12.84 12.39 12.51 90,445 -0.32(-2.47%)
Feb 13, 2012 12.37 12.83 12.37 12.83 269,364 +0.55(+4.52%)
Feb 10, 2012 12.59 12.70 12.25 12.27 260,418 -0.38(-3.01%)
Feb 09, 2012 12.63 12.76 12.30 12.66 346,494 +0.27(+2.15%)
Feb 08, 2012 12.49 12.73 12.27 12.39 239,159 -0.05(-0.41%)
Feb 07, 2012 12.51 12.51 12.39 12.44 196,098 -0.07(-0.58%)
Feb 06, 2012 12.64 12.77 12.48 12.51 201,200 -0.17(-1.36%)
Feb 03, 2012 12.53 12.87 12.53 12.68 257,003 +0.34(+2.74%)
Feb 02, 2012 12.37 12.46 12.27 12.35 200,511 -0.01(-0.12%)
Feb 01, 2012 12.38 12.44 12.24 12.36 310,402 +0.10(+0.82%)
Jan 31, 2012 12.48 12.48 11.69 12.26 366,403 -0.17(-1.33%)
Jan 30, 2012 12.29 12.44 12.29 12.43 65,295 +0.00(+0.00%)
Jan 27, 2012 12.31 12.49 12.31 12.43 167,904 +0.06(+0.52%)
Jan 26, 2012 12.32 12.40 12.28 12.36 132,323 +0.07(+0.59%)
Jan 25, 2012 12.27 12.35 12.23 12.29 264,754 -0.02(-0.18%)
Jan 24, 2012 12.22 12.34 12.22 12.31 209,322 +0.04(+0.29%)
Jan 23, 2012 12.30 12.35 12.22 12.27 189,352 +0.01(+0.06%)
Jan 20, 2012 12.08 12.27 12.04 12.27 323,356 +0.20(+1.67%)
Jan 19, 2012 11.93 12.09 11.86 12.07 202,535 +0.21(+1.76%)
Jan 18, 2012 11.54 11.86 11.54 11.86 128,462 +0.32(+2.74%)
Jan 17, 2012 11.66 11.86 11.48 11.54 113,440 -0.04(-0.37%)
Jan 13, 2012 11.74 11.84 11.55 11.58 184,476 -0.26(-2.19%)
Jan 12, 2012 11.84 11.95 11.73 11.84 167,654 +0.01(+0.12%)
Jan 11, 2012 11.79 11.90 11.75 11.83 163,610 -0.01(-0.12%)
Jan 10, 2012 11.78 11.88 11.71 11.84 175,289 +0.19(+1.61%)
Jan 09, 2012 11.58 11.69 11.48 11.66 99,692 +0.14(+1.25%)
Jan 06, 2012 11.59 11.59 11.44 11.51 183,511 -0.08(-0.68%)
Jan 05, 2012 11.37 11.59 11.37 11.59 104,656 +0.17(+1.45%)
Jan 04, 2012 11.41 11.51 11.25 11.43 100,401 +0.30(+2.65%)
Dec 30, 2011 11.28 11.30 11.13 11.13 131,299 -0.11(-0.96%)
Dec 29, 2011 11.18 11.49 11.18 11.24 182,491 +0.08(+0.71%)
Dec 28, 2011 11.35 11.35 11.14 11.16 104,609 -0.37(-3.25%)
Dec 27, 2011 11.49 11.53 11.15 11.53 68,074 +0.04(+0.38%)
Dec 23, 2011 11.51 11.51 11.30 11.49 44,569 +0.05(+0.44%)
Dec 21, 2011 11.38 11.48 11.24 11.44 120,499 +0.02(+0.19%)
Dec 20, 2011 11.25 11.42 11.25 11.42 282,457 +0.37(+3.39%)
Dec 19, 2011 11.07 11.53 11.02 11.04 132,706 +0.01(+0.07%)
Dec 16, 2011 10.96 11.25 10.88 11.04 374,452 +0.18(+1.66%)
Dec 15, 2011 10.99 10.99 10.77 10.86 163,868 +0.00(+0.00%)
Dec 14, 2011 10.82 10.96 10.78 10.86 290,729 -0.04(-0.40%)
Dec 13, 2011 11.14 11.18 10.89 10.90 191,848 -0.14(-1.24%)
Dec 12, 2011 11.14 11.23 10.96 11.04 137,503 -0.25(-2.23%)
Dec 09, 2011 11.22 11.37 11.06 11.29 181,407 +0.14(+1.23%)
Dec 08, 2011 11.40 11.43 11.12 11.15 134,105 -0.30(-2.58%)
Dec 07, 2011 11.32 11.55 11.30 11.45 211,628 +0.06(+0.51%)
Dec 06, 2011 11.40 11.52 11.25 11.39 174,407 +0.04(+0.32%)
Dec 05, 2011 11.37 11.45 11.27 11.35 145,586 +0.14(+1.28%)
Dec 02, 2011 11.22 11.45 11.16 11.21 140,273 +0.09(+0.78%)
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.