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 (%)
Mar 31, 2014 18.83 19.18 18.71 19.15 336,451 +0.36(+1.90%)
Mar 28, 2014 18.65 19.00 18.64 18.79 580,239 +0.15(+0.80%)
Mar 27, 2014 18.66 18.77 18.42 18.64 988,045 +0.01(+0.08%)
Mar 26, 2014 18.89 18.89 18.63 18.63 349,461 -0.19(-1.02%)
Mar 25, 2014 19.07 19.23 18.70 18.82 966,637 -0.18(-0.97%)
Mar 24, 2014 19.09 19.23 18.85 19.00 234,244 -0.18(-0.92%)
Mar 21, 2014 19.06 19.24 19.06 19.18 977,392 +0.14(+0.73%)
Mar 20, 2014 19.07 19.23 18.88 19.04 196,263 -0.07(-0.38%)
Mar 19, 2014 19.49 19.64 18.98 19.11 384,295 -0.41(-2.11%)
Mar 18, 2014 19.49 19.62 19.38 19.53 230,406 +0.07(+0.38%)
Mar 17, 2014 19.49 19.56 19.29 19.45 244,633 +0.04(+0.19%)
Mar 14, 2014 19.11 19.49 19.11 19.42 125,028 +0.23(+1.19%)
Mar 13, 2014 19.24 19.31 19.06 19.19 173,808 -0.04(-0.23%)
Mar 12, 2014 19.07 19.24 19.07 19.23 329,713 +0.12(+0.62%)
Mar 11, 2014 19.03 19.20 18.88 19.11 333,912 +0.14(+0.74%)
Mar 10, 2014 19.09 19.20 18.88 18.98 541,300 -0.20(-1.04%)
Mar 07, 2014 19.17 19.20 19.01 19.17 175,156 +0.01(+0.08%)
Mar 06, 2014 19.27 19.37 19.03 19.16 268,819 -0.11(-0.57%)
Mar 05, 2014 19.40 19.52 19.18 19.27 187,754 -0.14(-0.72%)
Mar 04, 2014 19.19 19.62 19.11 19.41 405,424 +0.37(+1.93%)
Mar 03, 2014 19.06 19.13 18.75 19.04 183,082 -0.12(-0.61%)
Feb 28, 2014 19.00 19.23 18.89 19.16 228,096 +0.21(+1.13%)
Feb 27, 2014 19.08 19.20 18.91 18.95 249,321 -0.16(-0.85%)
Feb 26, 2014 19.12 19.31 19.04 19.11 599,222 +0.06(+0.31%)
Feb 25, 2014 19.12 19.39 18.93 19.05 397,033 +0.00(+0.00%)
Feb 24, 2014 19.19 19.31 18.88 19.05 407,117 -0.04(-0.23%)
Feb 21, 2014 18.73 19.22 18.73 19.09 500,178 -0.20(-1.03%)
Feb 20, 2014 19.22 19.38 19.16 19.29 471,478 +0.13(+0.69%)
Feb 19, 2014 19.14 19.39 19.11 19.16 401,812 -0.01(-0.08%)
Feb 18, 2014 19.01 19.23 18.85 19.17 199,978 +0.23(+1.20%)
Feb 14, 2014 18.77 18.95 18.95 18.95 164,247 +0.18(+0.98%)
Feb 13, 2014 18.52 18.89 18.46 18.76 392,739 +0.19(+1.03%)
Feb 12, 2014 18.49 18.59 18.49 18.57 234,453 +0.07(+0.40%)
Feb 11, 2014 18.09 18.51 18.01 18.50 514,512 +0.43(+2.36%)
Feb 10, 2014 17.95 18.13 17.84 18.07 280,252 +0.11(+0.61%)
Feb 07, 2014 17.60 17.97 17.54 17.96 366,093 +0.38(+2.18%)
Feb 06, 2014 17.35 17.59 17.28 17.58 384,964 +0.31(+1.79%)
Feb 05, 2014 17.34 17.43 17.14 17.27 247,775 -0.12(-0.72%)
Feb 04, 2014 17.57 17.67 17.32 17.39 427,346 -0.05(-0.30%)
Feb 03, 2014 17.93 17.93 17.27 17.45 437,670 -0.46(-2.59%)
Jan 31, 2014 17.48 17.91 17.48 17.91 425,785 +0.17(+0.95%)
Jan 30, 2014 17.44 17.78 17.36 17.74 393,167 +0.40(+2.29%)
Jan 29, 2014 17.35 17.52 17.25 17.34 416,586 -0.12(-0.72%)
Jan 28, 2014 17.45 17.53 17.37 17.47 351,805 +0.00(+0.00%)
Jan 27, 2014 17.89 17.89 17.32 17.47 318,893 -0.37(-2.06%)
Jan 24, 2014 18.27 18.50 17.70 17.84 355,889 -0.55(-3.00%)
Jan 23, 2014 18.53 18.55 18.28 18.39 542,246 -0.21(-1.11%)
Jan 22, 2014 18.37 18.63 18.31 18.59 902,496 +0.27(+1.49%)
Jan 21, 2014 19.11 19.11 18.14 18.32 1,077,782 -0.38(-2.04%)
Jan 17, 2014 18.61 18.70 18.70 18.70 434,956 +0.06(+0.32%)
Jan 16, 2014 18.67 18.71 18.57 18.64 176,711 -0.02(-0.12%)
Jan 15, 2014 18.61 18.73 18.61 18.67 248,224 +0.06(+0.32%)
Jan 14, 2014 18.64 18.76 18.53 18.61 390,052 +0.04(+0.24%)
Jan 13, 2014 18.53 18.70 18.47 18.56 457,162 +0.04(+0.24%)
Jan 10, 2014 18.30 18.56 18.12 18.52 676,033 +0.28(+1.53%)
Jan 09, 2014 18.57 18.57 18.06 18.24 646,803 -0.31(-1.67%)
Jan 08, 2014 18.61 18.64 18.37 18.55 223,357 -0.12(-0.63%)
Jan 07, 2014 18.67 18.81 18.55 18.67 539,720 +0.06(+0.32%)
Jan 06, 2014 18.65 18.76 18.50 18.61 394,354 -0.01(-0.04%)
Jan 03, 2014 18.53 18.75 18.53 18.61 196,341 +0.08(+0.44%)
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.