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 27, 2015 27.17 27.35 26.96 27.23 318,850 -0.02(-0.08%)
Feb 26, 2015 27.21 27.29 26.99 27.25 230,429 -0.04(-0.14%)
Feb 25, 2015 27.55 27.75 27.24 27.29 355,085 -0.27(-0.97%)
Feb 24, 2015 28.04 28.04 27.29 27.55 334,387 -0.51(-1.83%)
Feb 23, 2015 27.71 28.07 27.50 28.07 457,340 +0.36(+1.30%)
Feb 20, 2015 27.64 28.23 27.50 27.71 486,041 -0.18(-0.63%)
Feb 19, 2015 28.16 28.41 27.65 27.88 338,111 -0.42(-1.49%)
Feb 18, 2015 28.11 28.31 27.77 28.30 404,622 +0.09(+0.33%)
Feb 17, 2015 28.24 28.56 28.16 28.21 304,860 -0.10(-0.35%)
Feb 13, 2015 28.38 28.31 28.31 28.31 432,988 -0.09(-0.32%)
Feb 12, 2015 28.35 28.61 28.25 28.40 430,957 +0.24(+0.84%)
Feb 11, 2015 28.01 28.36 27.93 28.17 289,201 +0.06(+0.22%)
Feb 10, 2015 28.17 28.21 27.73 28.11 571,592 +0.19(+0.69%)
Feb 09, 2015 27.75 28.31 27.75 27.91 358,817 -0.33(-1.17%)
Feb 06, 2015 28.34 28.42 28.01 28.24 719,254 -0.17(-0.59%)
Feb 05, 2015 28.11 28.47 27.84 28.41 738,604 +0.44(+1.56%)
Feb 04, 2015 28.27 28.36 27.94 27.98 450,962 -0.37(-1.30%)
Feb 03, 2015 27.62 28.42 27.51 28.34 498,059 +0.45(+1.62%)
Feb 02, 2015 28.13 28.13 27.36 27.89 767,517 -0.22(-0.79%)
Jan 30, 2015 29.22 29.47 28.08 28.11 320,496 -1.38(-4.67%)
Jan 29, 2015 29.02 29.51 28.87 29.49 218,069 +0.46(+1.58%)
Jan 28, 2015 29.63 29.76 28.91 29.03 248,918 -0.47(-1.61%)
Jan 27, 2015 29.48 29.90 29.41 29.51 332,153 -0.18(-0.62%)
Jan 26, 2015 29.69 29.80 29.36 29.69 463,821 -0.05(-0.15%)
Jan 23, 2015 29.88 29.90 29.47 29.74 252,290 -0.05(-0.15%)
Jan 22, 2015 29.17 29.81 28.90 29.78 605,805 +0.82(+2.83%)
Jan 21, 2015 28.89 29.02 28.77 28.96 271,664 +0.06(+0.21%)
Jan 20, 2015 29.12 29.23 28.71 28.90 299,289 -0.10(-0.34%)
Jan 16, 2015 28.51 29.12 28.50 29.00 575,321 +0.31(+1.09%)
Jan 15, 2015 28.68 28.79 28.45 28.69 420,953 -0.02(-0.08%)
Jan 14, 2015 28.19 28.80 28.16 28.71 328,524 +0.11(+0.37%)
Jan 13, 2015 28.60 28.78 28.34 28.60 426,447 +0.24(+0.84%)
Jan 12, 2015 28.31 28.37 28.13 28.37 312,207 +0.11(+0.41%)
Jan 09, 2015 28.44 28.56 28.23 28.25 413,282 -0.17(-0.59%)
Jan 08, 2015 28.17 28.54 27.92 28.42 1,384,444 +0.50(+1.78%)
Jan 07, 2015 28.08 28.22 27.73 27.92 635,383 -0.03(-0.11%)
Jan 06, 2015 28.63 28.70 27.92 27.95 399,854 -0.53(-1.85%)
Jan 05, 2015 28.66 28.76 28.36 28.48 362,724 -0.34(-1.17%)
Jan 02, 2015 28.74 28.92 28.47 28.82 311,520 +0.33(+1.16%)
Dec 31, 2014 29.01 28.49 28.49 28.49 237,458 -0.51(-1.77%)
Dec 30, 2014 28.81 29.15 28.71 29.00 234,116 +0.01(+0.03%)
Dec 29, 2014 28.61 29.05 28.58 28.99 256,057 +0.28(+0.99%)
Dec 26, 2014 28.35 28.73 28.22 28.71 160,726 +0.47(+1.67%)
Dec 24, 2014 28.29 28.24 28.24 28.24 161,020 -0.08(-0.27%)
Dec 23, 2014 28.61 28.73 27.97 28.32 661,819 -0.25(-0.88%)
Dec 22, 2014 28.06 28.57 27.97 28.57 323,427 +0.52(+1.84%)
Dec 19, 2014 27.66 28.07 27.54 28.05 1,449,435 +0.29(+1.04%)
Dec 18, 2014 28.10 28.27 27.46 27.76 341,125 -0.02(-0.08%)
Dec 17, 2014 26.90 27.81 26.87 27.78 359,324 +0.91(+3.39%)
Dec 16, 2014 26.64 27.23 26.47 26.87 419,528 +0.18(+0.68%)
Dec 15, 2014 26.77 26.90 26.38 26.69 311,621 -0.02(-0.06%)
Dec 12, 2014 26.60 26.95 26.60 26.71 490,215 -0.14(-0.54%)
Dec 11, 2014 26.62 26.89 26.58 26.85 335,420 +0.36(+1.38%)
Dec 10, 2014 26.58 26.71 26.36 26.48 373,207 -0.14(-0.51%)
Dec 09, 2014 25.91 26.64 25.91 26.62 262,155 +0.36(+1.36%)
Dec 08, 2014 26.31 26.67 26.13 26.26 310,124 -0.06(-0.23%)
Dec 05, 2014 25.96 26.47 25.96 26.33 360,480 +0.27(+1.05%)
Dec 04, 2014 25.88 26.13 25.71 26.05 228,822 +0.12(+0.47%)
Dec 03, 2014 26.02 26.10 25.82 25.93 247,088 -0.02(-0.09%)
Dec 02, 2014 25.51 25.97 25.39 25.95 183,640 +0.45(+1.76%)
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.