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 29, 2019 27.95 27.95 27.35 27.41 457,444 -0.43(-1.56%)
Mar 28, 2019 27.70 27.88 27.51 27.85 327,055 +0.27(+0.97%)
Mar 27, 2019 27.47 27.82 27.31 27.58 458,662 +0.17(+0.64%)
Mar 26, 2019 27.23 27.45 27.12 27.40 439,167 +0.36(+1.33%)
Mar 25, 2019 27.18 27.40 26.82 27.05 403,745 -0.17(-0.64%)
Mar 22, 2019 27.76 27.88 27.14 27.22 483,843 -0.69(-2.47%)
Mar 21, 2019 27.67 28.11 27.67 27.91 828,289 +0.17(+0.60%)
Mar 20, 2019 27.95 28.19 27.68 27.74 530,416 -0.20(-0.73%)
Mar 19, 2019 28.50 28.64 27.89 27.95 280,722 -0.48(-1.68%)
Mar 18, 2019 28.58 28.87 28.35 28.43 305,598 -0.11(-0.37%)
Mar 15, 2019 28.60 28.77 28.43 28.53 493,825 -0.02(-0.07%)
Mar 14, 2019 28.66 28.71 28.40 28.55 241,684 -0.10(-0.34%)
Mar 13, 2019 28.38 28.74 28.24 28.65 364,183 +0.33(+1.17%)
Mar 12, 2019 28.49 28.57 28.17 28.32 239,327 -0.18(-0.65%)
Mar 11, 2019 28.20 28.50 28.02 28.50 416,558 +0.48(+1.70%)
Mar 08, 2019 28.27 28.30 27.80 28.03 357,377 -0.29(-1.03%)
Mar 07, 2019 29.13 29.15 28.29 28.32 448,981 -0.69(-2.38%)
Mar 06, 2019 29.43 29.48 28.99 29.01 400,566 -0.40(-1.35%)
Mar 05, 2019 29.18 29.57 29.07 29.41 271,194 +0.11(+0.36%)
Mar 04, 2019 29.32 29.46 29.12 29.30 450,503 +0.01(+0.03%)
Mar 01, 2019 29.33 29.52 28.91 29.29 378,369 +0.02(+0.07%)
Feb 28, 2019 29.06 29.64 29.04 29.27 473,888 +0.15(+0.50%)
Feb 27, 2019 28.86 29.13 28.55 29.12 310,632 +0.15(+0.50%)
Feb 26, 2019 29.41 29.72 28.98 28.98 227,436 -0.27(-0.93%)
Feb 25, 2019 29.55 29.58 29.10 29.25 295,489 -0.17(-0.59%)
Feb 22, 2019 28.81 29.81 28.62 29.43 431,055 +0.83(+2.89%)
Feb 21, 2019 28.50 28.82 28.37 28.60 355,583 +0.05(+0.17%)
Feb 20, 2019 28.22 28.70 28.10 28.55 301,861 +0.31(+1.10%)
Feb 19, 2019 28.30 28.40 28.12 28.24 211,162 -0.19(-0.68%)
Feb 15, 2019 28.09 28.46 27.90 28.43 235,439 +0.48(+1.70%)
Feb 14, 2019 27.89 28.12 27.62 27.96 261,214 -0.04(-0.14%)
Feb 13, 2019 27.62 28.06 27.62 28.00 154,173 +0.38(+1.37%)
Feb 12, 2019 27.85 27.85 27.48 27.62 209,124 -0.12(-0.42%)
Feb 11, 2019 27.60 27.82 27.57 27.74 118,735 +0.17(+0.60%)
Feb 08, 2019 27.66 27.84 27.51 27.57 210,331 -0.28(-1.01%)
Feb 07, 2019 27.72 28.09 27.64 27.85 304,046 -0.03(-0.10%)
Feb 06, 2019 27.85 27.89 27.72 27.88 195,330 -0.02(-0.07%)
Feb 05, 2019 27.79 27.91 27.61 27.90 182,862 +0.18(+0.67%)
Feb 04, 2019 27.13 27.72 27.03 27.72 281,728 +0.49(+1.78%)
Feb 01, 2019 27.77 27.80 26.72 27.23 262,193 -0.45(-1.62%)
Jan 31, 2019 27.46 27.70 27.21 27.68 445,356 +0.33(+1.21%)
Jan 30, 2019 26.89 27.45 26.87 27.35 379,462 +0.46(+1.70%)
Jan 29, 2019 26.68 27.04 26.60 26.89 279,517 +0.23(+0.87%)
Jan 28, 2019 26.37 26.74 26.24 26.66 254,446 +0.13(+0.48%)
Jan 25, 2019 26.09 26.64 26.07 26.53 244,906 +0.46(+1.75%)
Jan 24, 2019 25.92 26.14 25.77 26.07 279,246 +0.17(+0.68%)
Jan 23, 2019 25.88 26.07 25.61 25.90 391,963 +0.05(+0.19%)
Jan 22, 2019 26.19 26.32 25.65 25.85 300,012 -0.45(-1.70%)
Jan 18, 2019 26.52 26.64 26.17 26.30 250,977 -0.15(-0.55%)
Jan 17, 2019 26.20 26.44 26.16 26.44 331,127 +0.15(+0.55%)
Jan 16, 2019 25.88 26.32 25.88 26.30 406,608 +0.43(+1.65%)
Jan 15, 2019 25.89 26.17 25.55 25.87 516,463 +0.00(+0.00%)
Jan 14, 2019 26.03 26.04 25.62 25.87 341,747 -0.25(-0.97%)
Jan 11, 2019 26.00 26.17 25.82 26.12 283,597 +0.14(+0.52%)
Jan 10, 2019 25.49 26.07 25.19 25.99 495,674 +0.25(+0.98%)
Jan 09, 2019 25.62 25.83 25.18 25.73 462,921 +0.16(+0.61%)
Jan 08, 2019 25.54 25.78 24.96 25.58 690,118 +1.17(+4.78%)
Jan 07, 2019 24.00 24.53 23.77 24.41 310,833 +0.37(+1.54%)
Jan 04, 2019 23.64 24.30 23.59 24.04 764,148 +0.56(+2.40%)
Jan 03, 2019 23.38 24.02 23.26 23.48 396,596 +0.01(+0.04%)
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.