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 (%)
Jul 29, 2011 11.91 11.98 11.72 11.88 136,478 -0.18(-1.49%)
Jul 28, 2011 11.95 12.10 11.90 12.06 97,216 +0.07(+0.60%)
Jul 27, 2011 12.45 12.51 11.94 11.99 112,668 -0.48(-3.81%)
Jul 26, 2011 12.60 12.61 12.40 12.46 74,318 -0.14(-1.09%)
Jul 25, 2011 12.51 12.69 12.46 12.60 114,879 -0.08(-0.62%)
Jul 22, 2011 12.67 12.72 12.64 12.68 191,988 +0.01(+0.06%)
Jul 21, 2011 12.56 12.81 12.49 12.67 145,018 +0.13(+1.03%)
Jul 20, 2011 12.44 12.56 12.36 12.54 94,659 +0.12(+0.99%)
Jul 19, 2011 12.33 12.44 12.30 12.42 97,080 +0.17(+1.41%)
Jul 18, 2011 12.26 12.33 12.07 12.25 82,258 -0.07(-0.58%)
Jul 15, 2011 12.10 12.34 11.82 12.32 177,610 +0.21(+1.72%)
Jul 14, 2011 12.27 12.27 11.92 12.11 134,201 -0.14(-1.18%)
Jul 13, 2011 12.26 12.32 12.20 12.25 80,391 +0.03(+0.24%)
Jul 12, 2011 12.50 12.58 12.22 12.22 87,389 -0.30(-2.36%)
Jul 11, 2011 12.48 12.58 12.45 12.52 387,594 -0.08(-0.63%)
Jul 08, 2011 12.44 12.69 12.41 12.60 101,640 -0.01(-0.11%)
Jul 07, 2011 12.25 12.66 12.19 12.61 369,350 +0.42(+3.48%)
Jul 06, 2011 12.05 12.19 11.96 12.19 111,779 +0.14(+1.14%)
Jul 05, 2011 12.05 12.09 11.99 12.05 198,728 +0.02(+0.18%)
Jul 01, 2011 12.27 12.30 11.89 12.03 395,251 -0.25(-2.05%)
Jun 30, 2011 12.05 12.30 12.00 12.28 121,523 +0.27(+2.22%)
Jun 29, 2011 12.03 12.05 11.94 12.02 66,321 +0.00(+0.00%)
Jun 28, 2011 11.97 12.15 11.84 12.02 83,467 -0.04(-0.30%)
Jun 27, 2011 12.05 12.18 11.93 12.05 136,999 -0.12(-0.95%)
Jun 24, 2011 12.35 12.35 12.10 12.17 1,207,005 -0.13(-1.05%)
Jun 23, 2011 12.43 12.53 12.27 12.30 192,270 -0.30(-2.40%)
Jun 22, 2011 12.68 12.88 12.54 12.60 101,861 -0.14(-1.13%)
Jun 21, 2011 12.35 13.07 12.35 12.74 195,204 +0.39(+3.15%)
Jun 20, 2011 12.36 12.39 12.29 12.35 155,972 +0.06(+0.53%)
Jun 17, 2011 12.22 12.31 11.76 12.29 921,181 +0.14(+1.13%)
Jun 16, 2011 11.96 12.22 11.96 12.15 183,968 +0.22(+1.87%)
Jun 15, 2011 11.89 12.06 11.84 11.93 343,215 -0.15(-1.25%)
Jun 14, 2011 11.82 12.12 11.77 12.08 211,291 +0.30(+2.57%)
Jun 13, 2011 11.91 12.02 11.75 11.78 177,935 -0.08(-0.67%)
Jun 10, 2011 12.09 12.09 11.78 11.86 178,003 -0.30(-2.43%)
Jun 09, 2011 12.22 12.22 12.06 12.15 91,099 -0.04(-0.35%)
Jun 08, 2011 12.09 12.30 12.07 12.20 84,494 +0.05(+0.41%)
Jun 07, 2011 12.09 12.20 12.06 12.14 77,222 +0.13(+1.08%)
Jun 06, 2011 12.12 12.20 12.00 12.02 135,660 -0.20(-1.65%)
Jun 03, 2011 12.32 12.44 12.15 12.22 97,712 -0.36(-2.86%)
May 24, 2011 12.62 12.70 12.53 12.58 107,495 -0.01(-0.11%)
May 23, 2011 12.51 12.69 12.43 12.59 147,043 -0.08(-0.63%)
May 20, 2011 12.71 12.91 12.60 12.67 163,500 -0.09(-0.73%)
May 19, 2011 12.81 12.85 12.67 12.76 308,580 +0.01(+0.06%)
May 18, 2011 12.51 12.79 12.33 12.76 361,111 +0.31(+2.49%)
May 17, 2011 12.21 12.55 12.18 12.45 274,341 +0.17(+1.35%)
May 16, 2011 12.14 12.34 12.08 12.28 93,349 +0.09(+0.71%)
May 13, 2011 12.60 12.64 12.17 12.20 112,769 -0.48(-3.75%)
May 12, 2011 12.19 12.76 12.11 12.67 78,360 +0.44(+3.59%)
May 11, 2011 12.42 12.42 12.17 12.23 157,488 -0.20(-1.62%)
May 10, 2011 12.21 12.44 12.21 12.43 90,902 +0.28(+2.31%)
May 09, 2011 12.14 12.20 11.98 12.15 92,524 +0.02(+0.18%)
May 06, 2011 12.31 12.31 12.09 12.13 66,168 -0.11(-0.88%)
May 05, 2011 12.26 12.35 12.09 12.24 168,981 -0.05(-0.41%)
May 04, 2011 12.46 12.51 12.22 12.29 151,235 -0.23(-1.84%)
May 03, 2011 12.84 12.84 12.40 12.52 158,780 -0.32(-2.47%)
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.