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, 2018 23.87 24.08 23.67 23.75 486,455 +0.05(+0.19%)
Feb 27, 2018 24.49 24.52 23.69 23.70 372,901 -0.74(-3.04%)
Feb 26, 2018 24.47 24.48 24.20 24.45 342,209 +0.04(+0.15%)
Feb 23, 2018 24.08 24.41 23.96 24.41 344,453 +0.46(+1.92%)
Feb 22, 2018 23.95 276,614 +0.08(+0.35%)
Feb 21, 2018 23.80 24.49 23.80 23.87 428,203 -0.41(-1.70%)
Feb 20, 2018 24.47 24.61 24.22 24.28 365,430 -0.20(-0.82%)
Feb 16, 2018 24.49 24.49 24.49 0 +0.31(+1.29%)
Feb 15, 2018 24.27 24.36 23.91 24.17 314,170 -0.01(-0.04%)
Feb 14, 2018 24.04 24.19 23.72 24.18 351,527 -0.07(-0.30%)
Feb 13, 2018 24.01 24.33 23.88 24.26 274,166 +0.07(+0.30%)
Feb 12, 2018 24.51 24.51 23.65 24.18 469,322 -0.32(-1.31%)
Feb 09, 2018 23.60 24.61 23.47 24.50 569,570 +1.12(+4.79%)
Feb 08, 2018 23.98 24.02 23.32 23.38 489,321 -0.55(-2.30%)
Feb 07, 2018 23.77 23.95 23.70 23.93 412,335 +0.16(+0.66%)
Feb 06, 2018 22.96 23.81 22.94 23.78 516,198 +0.01(+0.04%)
Feb 05, 2018 24.44 24.52 23.48 23.77 201,930 -0.77(-3.14%)
Feb 02, 2018 24.88 24.95 24.28 24.54 299,329 -0.49(-1.95%)
Feb 01, 2018 25.12 25.29 24.94 25.03 261,915 -0.11(-0.44%)
Jan 31, 2018 25.11 25.26 24.93 25.14 325,617 +0.07(+0.29%)
Jan 30, 2018 25.27 25.27 25.06 25.06 185,834 -0.29(-1.16%)
Jan 29, 2018 25.52 25.52 25.28 25.36 142,074 -0.17(-0.65%)
Jan 26, 2018 25.84 25.90 25.44 25.52 155,556 -0.29(-1.14%)
Jan 25, 2018 26.16 26.18 25.69 25.82 277,766 -0.17(-0.64%)
Jan 24, 2018 25.96 26.11 25.87 25.98 187,983 +0.01(+0.04%)
Jan 23, 2018 25.75 25.97 25.64 25.97 129,248 +0.30(+1.18%)
Jan 22, 2018 25.53 25.67 25.40 25.67 215,326 +0.06(+0.25%)
Jan 19, 2018 25.19 25.64 25.19 25.61 231,353 +0.41(+1.64%)
Jan 18, 2018 25.78 25.78 25.10 25.19 315,464 -0.59(-2.28%)
Jan 17, 2018 25.29 25.95 25.29 25.78 268,254 +0.55(+2.18%)
Jan 16, 2018 25.27 25.62 25.21 25.23 203,396 +0.09(+0.37%)
Jan 12, 2018 25.14 25.14 25.14 0 -0.11(-0.44%)
Jan 11, 2018 25.02 25.41 25.02 25.25 181,701 +0.27(+1.07%)
Jan 10, 2018 24.77 25.07 24.58 24.98 248,109 +0.18(+0.74%)
Jan 09, 2018 25.17 25.17 24.73 24.80 269,625 -0.37(-1.46%)
Jan 08, 2018 24.80 25.28 24.68 25.17 206,810 +0.35(+1.41%)
Jan 05, 2018 24.84 24.84 24.52 24.82 256,214 +0.08(+0.33%)
Jan 04, 2018 25.06 25.08 24.71 24.73 210,011 -0.32(-1.28%)
Jan 03, 2018 25.28 25.44 25.02 25.05 263,458 -0.23(-0.91%)
Jan 02, 2018 25.02 25.39 24.89 25.28 518,674 +0.40(+1.62%)
Dec 29, 2017 24.88 24.88 24.88 0 -0.29(-1.17%)
Dec 28, 2017 24.94 25.25 24.80 25.17 610,788 +0.28(+1.14%)
Dec 27, 2017 24.93 25.00 24.83 24.89 487,592 +0.00(+0.00%)
Dec 26, 2017 24.98 25.03 24.88 24.89 301,898 +0.01(+0.04%)
Dec 22, 2017 25.07 25.10 24.46 24.88 387,678 -0.09(-0.36%)
Dec 21, 2017 25.22 25.30 24.96 24.97 570,158 -0.08(-0.33%)
Dec 20, 2017 25.36 25.49 25.05 25.05 670,891 -0.25(-1.00%)
Dec 19, 2017 26.02 26.08 25.28 25.31 297,691 -0.72(-2.78%)
Dec 18, 2017 25.63 26.15 25.20 26.03 548,970 +0.46(+1.81%)
Dec 15, 2017 25.32 25.79 25.32 25.57 1,755,927 +0.34(+1.36%)
Dec 14, 2017 25.41 25.48 25.13 25.22 323,347 -0.19(-0.75%)
Dec 13, 2017 25.32 25.60 25.31 25.41 261,871 +0.15(+0.61%)
Dec 12, 2017 25.34 25.40 24.90 25.26 366,001 -0.05(-0.18%)
Dec 11, 2017 25.49 25.56 25.22 25.31 365,221 -0.05(-0.18%)
Dec 08, 2017 25.65 25.65 25.29 25.35 272,091 +0.00(+0.00%)
Dec 07, 2017 25.76 25.88 25.59 296,682 +0.00(+0.00%)
Dec 06, 2017 25.81 25.90 25.63 25.73 265,454 +0.00(+0.00%)
Dec 05, 2017 26.12 26.12 25.72 25.73 297,892 -0.33(-1.25%)
Dec 04, 2017 26.32 26.57 26.02 26.06 463,176 -0.08(-0.31%)
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.