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 (%)
May 31, 2016 19.17 19.60 18.88 19.54 1,013,860 +0.36(+1.88%)
May 27, 2016 19.20 19.18 19.18 19.18 945,112 +0.01(+0.04%)
May 26, 2016 19.10 19.32 18.95 19.17 531,339 +0.04(+0.21%)
May 25, 2016 18.69 19.13 18.56 19.13 336,053 +0.46(+2.46%)
May 24, 2016 18.50 18.74 18.33 18.67 698,454 +0.22(+1.20%)
May 23, 2016 18.69 18.82 18.38 18.45 493,379 -0.17(-0.92%)
May 20, 2016 18.55 18.62 18.35 18.62 326,425 +0.15(+0.80%)
May 19, 2016 19.01 19.01 18.16 18.47 402,653 -0.66(-3.43%)
May 18, 2016 19.40 19.40 18.74 19.13 419,417 -0.30(-1.56%)
May 17, 2016 19.92 20.10 19.24 19.43 330,857 -0.64(-3.18%)
May 16, 2016 19.77 20.16 19.74 20.07 347,927 +0.28(+1.41%)
May 13, 2016 19.94 20.05 19.72 19.79 266,550 -0.28(-1.39%)
May 12, 2016 20.25 20.28 19.89 20.07 359,776 -0.14(-0.69%)
May 11, 2016 20.87 20.91 20.19 20.21 213,284 -0.74(-3.52%)
May 10, 2016 20.72 20.96 20.61 20.95 330,574 +0.30(+1.47%)
May 09, 2016 20.52 20.76 20.27 20.65 311,484 +0.12(+0.60%)
May 06, 2016 20.18 20.53 20.00 20.52 481,776 +0.23(+1.13%)
May 05, 2016 20.25 20.47 20.22 20.29 284,395 +0.06(+0.28%)
May 04, 2016 20.15 20.46 20.15 20.24 342,281 +0.01(+0.04%)
May 03, 2016 20.18 20.34 20.08 20.23 279,737 -0.07(-0.32%)
May 02, 2016 20.36 20.49 20.07 20.29 364,439 +0.11(+0.53%)
Apr 29, 2016 21.25 21.38 19.87 20.19 383,616 -0.18(-0.89%)
Apr 28, 2016 20.46 20.56 20.16 20.37 331,894 -0.16(-0.80%)
Apr 27, 2016 20.26 20.54 20.16 20.53 222,293 +0.17(+0.85%)
Apr 26, 2016 20.19 20.47 20.06 20.36 337,433 +0.24(+1.18%)
Apr 25, 2016 19.81 20.13 19.72 20.12 309,819 +0.20(+0.99%)
Apr 22, 2016 19.88 20.19 19.69 19.92 469,879 +0.05(+0.25%)
Apr 21, 2016 20.29 20.39 19.78 19.87 342,878 -0.42(-2.06%)
Apr 20, 2016 20.60 20.83 20.27 20.29 310,842 -0.43(-2.06%)
Apr 19, 2016 21.05 21.13 20.72 20.72 222,929 -0.34(-1.60%)
Apr 18, 2016 21.19 21.21 20.96 21.06 165,450 -0.16(-0.77%)
Apr 15, 2016 21.01 21.30 21.01 21.22 174,748 +0.13(+0.62%)
Apr 14, 2016 21.15 21.23 21.01 21.09 238,665 -0.11(-0.54%)
Apr 13, 2016 21.01 21.34 20.87 21.20 420,765 +0.39(+1.85%)
Apr 12, 2016 20.58 21.12 20.50 20.82 356,099 +0.30(+1.48%)
Apr 11, 2016 20.64 20.88 20.49 20.51 360,727 +0.02(+0.12%)
Apr 08, 2016 20.44 20.67 20.34 20.49 555,735 +0.13(+0.64%)
Apr 07, 2016 20.75 20.85 20.26 20.36 366,601 -0.51(-2.43%)
Apr 06, 2016 20.52 20.96 20.37 20.87 245,178 +0.38(+1.84%)
Apr 05, 2016 20.80 20.92 20.46 20.49 193,610 -0.46(-2.19%)
Apr 04, 2016 21.06 21.24 20.92 20.95 217,062 -0.19(-0.89%)
Apr 01, 2016 21.53 21.67 20.89 21.14 273,631 -0.55(-2.53%)
Mar 31, 2016 21.60 21.82 21.53 21.69 255,295 -0.01(-0.04%)
Mar 30, 2016 21.61 21.77 21.56 21.69 215,651 +0.16(+0.72%)
Mar 29, 2016 20.28 21.56 20.13 21.54 655,749 +1.14(+5.58%)
Mar 28, 2016 20.28 20.42 20.08 20.40 213,469 +0.20(+1.00%)
Mar 24, 2016 20.18 20.20 20.20 20.20 232,822 -0.05(-0.24%)
Mar 23, 2016 20.82 20.82 20.25 20.25 303,763 -0.60(-2.86%)
Mar 22, 2016 20.66 20.89 20.59 20.84 220,654 +0.00(+0.00%)
Mar 21, 2016 21.42 21.83 20.79 20.84 379,079 -0.62(-2.89%)
Mar 18, 2016 21.20 21.92 21.07 21.46 678,615 +0.40(+1.91%)
Mar 17, 2016 20.84 21.14 20.71 21.06 441,936 +0.17(+0.81%)
Mar 16, 2016 20.51 20.99 20.51 20.89 222,356 +0.28(+1.37%)
Mar 15, 2016 21.00 21.48 20.53 20.61 319,599 -0.61(-2.85%)
Mar 14, 2016 21.16 21.65 21.15 21.21 309,486 +0.00(+0.00%)
Mar 11, 2016 20.67 21.23 20.55 21.21 478,934 +0.70(+3.42%)
Mar 10, 2016 20.78 20.85 20.29 20.51 330,116 -0.19(-0.90%)
Mar 09, 2016 20.71 20.74 20.46 20.70 389,833 +0.09(+0.43%)
Mar 08, 2016 21.22 21.47 20.54 20.61 631,873 -0.73(-3.40%)
Mar 07, 2016 20.88 21.34 20.88 21.34 602,495 +0.39(+1.85%)
Mar 04, 2016 20.88 20.99 20.78 20.95 310,330 +0.09(+0.43%)
Mar 03, 2016 20.84 21.21 20.80 20.86 849,287 -0.67(-3.11%)
Mar 02, 2016 21.03 21.85 20.61 21.53 950,824 +0.77(+3.69%)
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.