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 28, 2013 15.39 15.64 15.38 15.50 1,921,788 -0.01(-0.09%)
Feb 27, 2013 15.27 15.58 15.27 15.51 684,709 +0.24(+1.56%)
Feb 26, 2013 15.39 15.50 14.97 15.28 452,492 -0.62(-3.90%)
Feb 22, 2013 15.67 16.00 15.64 15.90 473,592 +0.32(+2.08%)
Feb 21, 2013 16.02 16.03 15.33 15.57 634,589 -0.42(-2.66%)
Feb 20, 2013 16.16 16.22 15.97 16.00 632,361 -0.11(-0.67%)
Feb 19, 2013 15.88 16.12 15.87 16.10 504,847 +0.30(+1.87%)
Feb 15, 2013 15.84 15.97 15.76 15.81 487,053 +0.04(+0.23%)
Feb 14, 2013 15.74 15.85 15.70 15.77 154,626 -0.04(-0.23%)
Feb 13, 2013 15.78 15.88 15.69 15.81 228,020 +0.01(+0.09%)
Feb 12, 2013 15.59 15.79 15.59 15.79 386,538 +0.20(+1.29%)
Feb 11, 2013 15.51 15.64 15.49 15.59 183,101 +0.04(+0.28%)
Feb 08, 2013 15.26 15.59 15.26 15.55 191,545 +0.27(+1.79%)
Feb 07, 2013 15.38 15.38 15.15 15.28 243,880 -0.13(-0.84%)
Feb 06, 2013 15.57 15.57 15.28 15.41 634,231 -0.06(-0.42%)
Feb 04, 2013 15.55 15.67 15.32 15.47 473,651 -0.07(-0.46%)
Feb 01, 2013 15.15 15.68 15.07 15.54 4,145,544 +0.17(+1.12%)
Jan 31, 2013 15.28 15.38 15.07 15.37 188,868 +0.09(+0.61%)
Jan 30, 2013 15.62 15.65 15.18 15.28 141,005 -0.40(-2.57%)
Jan 29, 2013 15.85 15.87 15.57 15.68 134,065 -0.21(-1.31%)
Jan 28, 2013 15.67 15.90 15.67 15.89 157,872 +0.22(+1.38%)
Jan 25, 2013 15.60 15.73 15.57 15.67 255,257 +0.16(+1.02%)
Jan 24, 2013 15.41 15.59 15.32 15.51 136,644 +0.13(+0.84%)
Jan 23, 2013 15.44 15.47 15.32 15.38 157,950 -0.06(-0.37%)
Jan 22, 2013 15.44 15.51 15.40 15.44 310,174 -0.04(-0.23%)
Jan 18, 2013 15.44 15.48 15.30 15.48 123,144 +0.04(+0.23%)
Jan 17, 2013 15.32 15.54 15.32 15.44 211,109 +0.22(+1.42%)
Jan 16, 2013 15.21 15.28 15.07 15.23 1,347,352 +0.01(+0.05%)
Jan 15, 2013 15.24 15.30 14.96 15.22 194,873 +0.10(+0.67%)
Jan 14, 2013 15.07 15.15 14.96 15.12 271,522 -0.01(-0.05%)
Jan 11, 2013 15.43 15.48 15.11 15.13 162,453 -0.25(-1.64%)
Jan 10, 2013 15.44 15.46 15.07 15.38 215,919 -0.10(-0.65%)
Jan 09, 2013 15.77 15.77 15.46 15.48 266,376 -0.21(-1.33%)
Jan 08, 2013 15.53 16.09 15.46 15.69 191,997 +0.12(+0.79%)
Jan 07, 2013 15.42 15.60 15.33 15.56 128,849 +0.04(+0.23%)
Jan 04, 2013 15.72 15.72 15.46 15.53 278,283 -0.09(-0.60%)
Jan 03, 2013 15.48 15.88 15.38 15.62 311,319 +0.14(+0.93%)
Jan 02, 2013 15.53 15.58 15.03 15.48 468,306 +0.45(+2.97%)
Dec 31, 2012 14.56 15.05 14.38 15.03 171,786 +0.50(+3.47%)
Dec 28, 2012 14.54 14.65 14.51 14.53 72,395 -0.09(-0.64%)
Dec 27, 2012 14.56 14.66 14.40 14.62 77,778 -0.04(-0.25%)
Dec 26, 2012 14.78 14.78 14.51 14.66 68,145 -0.08(-0.54%)
Dec 24, 2012 14.62 14.75 14.57 14.74 37,155 +0.08(+0.54%)
Dec 21, 2012 14.69 14.92 14.62 14.66 480,869 -0.11(-0.73%)
Dec 20, 2012 14.47 14.79 14.35 14.77 202,013 +0.35(+2.45%)
Dec 19, 2012 14.48 14.68 14.36 14.41 238,478 -0.02(-0.15%)
Dec 18, 2012 14.35 14.47 14.24 14.43 235,371 +0.07(+0.50%)
Dec 17, 2012 13.96 14.38 13.90 14.36 208,756 +0.41(+2.94%)
Dec 14, 2012 13.76 14.02 13.74 13.95 220,936 +0.09(+0.68%)
Dec 13, 2012 13.75 13.89 13.66 13.86 100,763 +0.14(+1.00%)
Dec 12, 2012 14.00 14.03 13.66 13.72 204,572 -0.27(-1.95%)
Dec 11, 2012 13.69 14.04 13.64 14.00 173,796 +0.38(+2.80%)
Dec 10, 2012 13.57 13.75 13.47 13.61 68,752 +0.07(+0.53%)
Dec 07, 2012 13.92 13.92 13.48 13.54 180,081 -0.06(-0.42%)
Dec 06, 2012 13.66 13.73 13.48 13.60 166,465 -0.08(-0.58%)
Dec 05, 2012 13.89 13.89 13.64 13.68 209,601 -0.19(-1.35%)
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.