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 (%)
Jun 28, 2019 28.25 28.51 28.25 28.42 738,300 +0.18(+0.64%)
Jun 27, 2019 27.67 28.26 27.65 28.24 529,419 +0.68(+2.47%)
Jun 26, 2019 27.87 27.93 27.52 27.56 375,769 -0.29(-1.03%)
Jun 25, 2019 27.85 28.29 27.84 27.85 347,358 +0.03(+0.11%)
Jun 24, 2019 28.38 28.38 27.71 27.82 363,148 -0.45(-1.60%)
Jun 21, 2019 28.26 28.47 28.08 28.27 719,493 -0.19(-0.66%)
Jun 20, 2019 28.66 28.66 28.38 28.46 422,631 -0.05(-0.17%)
Jun 19, 2019 28.67 28.67 28.33 28.51 233,523 -0.20(-0.69%)
Jun 18, 2019 28.55 28.85 28.41 28.70 413,122 +0.26(+0.90%)
Jun 17, 2019 28.44 28.50 28.29 28.45 360,502 +0.01(+0.03%)
Jun 14, 2019 28.54 28.67 28.38 28.44 347,876 -0.18(-0.62%)
Jun 13, 2019 28.44 28.64 28.39 28.61 141,664 +0.28(+0.97%)
Jun 12, 2019 28.15 28.59 28.15 28.34 298,539 +0.16(+0.56%)
Jun 11, 2019 28.54 28.54 28.10 28.18 229,126 -0.10(-0.35%)
Jun 10, 2019 27.97 28.36 27.97 28.28 209,836 +0.30(+1.06%)
Jun 07, 2019 28.04 28.06 27.86 27.98 438,777 +0.11(+0.39%)
Jun 06, 2019 28.09 28.09 27.51 27.88 279,569 -0.18(-0.63%)
Jun 05, 2019 28.20 28.27 27.89 28.05 399,540 -0.17(-0.59%)
Jun 04, 2019 28.32 28.37 28.11 28.22 280,758 +0.04(+0.14%)
Jun 03, 2019 28.37 28.39 27.89 28.18 419,728 -0.18(-0.63%)
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%)
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.