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, 2019 28.19 28.42 27.91 28.36 538,706 +0.05(+0.17%)
May 30, 2019 28.68 28.79 28.24 28.31 258,842 -0.37(-1.31%)
May 29, 2019 29.14 29.19 28.67 28.68 224,077 -0.57(-1.95%)
May 28, 2019 29.43 29.63 29.26 29.26 360,508 -0.17(-0.57%)
May 24, 2019 29.41 29.55 29.16 29.42 433,400 +0.13(+0.44%)
May 23, 2019 29.20 29.39 29.04 29.29 494,585 -0.21(-0.70%)
May 22, 2019 30.01 30.01 29.33 29.50 422,005 -0.54(-1.80%)
May 21, 2019 29.74 30.04 29.64 30.04 285,459 +0.40(+1.36%)
May 20, 2019 29.51 29.74 29.51 29.64 276,555 +0.00(+0.00%)
May 17, 2019 29.84 30.18 29.64 29.64 247,845 -0.38(-1.28%)
May 16, 2019 30.23 30.37 30.00 30.02 340,913 -0.13(-0.43%)
May 15, 2019 29.61 30.21 29.61 30.15 455,352 +0.35(+1.19%)
May 14, 2019 29.59 29.96 29.59 29.80 488,727 +0.25(+0.83%)
May 13, 2019 29.67 29.81 29.47 29.55 1,072,361 -0.45(-1.51%)
May 10, 2019 30.09 30.45 29.60 30.00 788,683 -0.19(-0.62%)
May 09, 2019 30.41 30.71 30.19 30.19 737,397 -0.31(-1.00%)
May 08, 2019 30.65 30.79 30.43 30.50 904,176 -0.30(-0.96%)
May 07, 2019 30.85 31.15 30.58 30.79 881,758 -0.27(-0.86%)
May 06, 2019 30.17 31.41 30.17 31.06 3,496,347 +2.17(+7.51%)
May 03, 2019 28.59 28.91 28.45 28.89 212,844 +0.48(+1.70%)
May 02, 2019 28.28 28.88 28.14 28.41 290,880 +0.14(+0.49%)
May 01, 2019 28.22 28.53 28.00 28.27 652,805 +0.18(+0.63%)
Apr 30, 2019 28.11 28.25 28.03 28.09 365,968 -0.14(-0.49%)
Apr 29, 2019 28.48 28.80 28.19 28.23 141,751 -0.13(-0.45%)
Apr 26, 2019 28.14 28.44 28.04 28.36 151,669 +0.31(+1.09%)
Apr 25, 2019 28.04 28.16 27.64 28.05 215,384 -0.17(-0.59%)
Apr 24, 2019 27.99 28.33 27.86 28.22 220,003 +0.33(+1.17%)
Apr 23, 2019 27.47 28.03 27.34 27.90 147,321 +0.42(+1.54%)
Apr 22, 2019 27.79 27.79 27.05 27.47 282,113 -0.44(-1.59%)
Apr 18, 2019 27.79 28.04 27.64 27.91 193,772 +0.10(+0.35%)
Apr 17, 2019 28.03 28.03 27.67 27.82 330,799 -0.08(-0.28%)
Apr 16, 2019 28.04 28.04 27.75 27.90 267,020 -0.10(-0.35%)
Apr 15, 2019 28.34 28.47 27.85 27.99 262,721 -0.26(-0.91%)
Apr 12, 2019 28.10 28.30 27.87 28.25 162,220 +0.20(+0.70%)
Apr 11, 2019 28.47 28.47 27.94 28.05 265,956 -0.34(-1.18%)
Apr 10, 2019 27.91 28.44 27.91 28.39 355,325 +0.51(+1.84%)
Apr 09, 2019 28.34 28.40 27.87 27.88 429,160 -0.53(-1.87%)
Apr 08, 2019 28.57 28.69 28.27 28.41 158,143 -0.28(-0.96%)
Apr 05, 2019 28.32 28.70 28.24 28.68 295,020 +0.40(+1.43%)
Apr 04, 2019 28.22 28.41 28.12 28.28 171,846 +0.09(+0.31%)
Apr 03, 2019 28.19 28.26 27.92 28.19 325,050 +0.10(+0.35%)
Apr 02, 2019 27.95 28.21 27.82 28.09 240,154 +0.13(+0.46%)
Apr 01, 2019 27.45 27.99 27.43 27.96 266,606 +0.55(+2.01%)
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%)
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.