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, 2016 20.03 21.73 20.03 21.09 815,857 +0.28(+1.36%)
Jul 28, 2016 20.39 20.83 20.34 20.81 246,718 +0.38(+1.84%)
Jul 27, 2016 21.01 21.01 20.38 20.43 406,421 -0.58(-2.74%)
Jul 26, 2016 21.60 21.60 20.92 21.01 424,405 -0.61(-2.82%)
Jul 25, 2016 21.56 21.81 21.46 21.62 469,051 +0.07(+0.31%)
Jul 22, 2016 20.92 21.63 20.92 21.55 635,399 +0.55(+2.62%)
Jul 21, 2016 20.94 21.12 20.86 21.00 654,290 -0.02(-0.08%)
Jul 20, 2016 20.91 21.12 20.77 21.02 232,931 +0.11(+0.52%)
Jul 19, 2016 20.70 20.91 20.65 20.91 255,636 +0.14(+0.68%)
Jul 18, 2016 20.65 20.80 20.55 20.76 305,913 +0.15(+0.73%)
Jul 15, 2016 20.38 20.61 20.18 20.61 298,197 +0.33(+1.65%)
Jul 14, 2016 20.37 20.47 20.27 20.28 238,159 -0.09(-0.45%)
Jul 13, 2016 20.66 20.76 20.24 20.37 666,377 -0.58(-2.79%)
Jul 12, 2016 20.78 21.07 20.78 20.96 402,164 +0.23(+1.09%)
Jul 11, 2016 20.65 20.81 20.56 20.73 467,046 +0.12(+0.57%)
Jul 08, 2016 20.06 20.64 19.92 20.61 872,031 +0.69(+3.48%)
Jul 07, 2016 19.87 20.01 19.76 19.92 419,157 +0.02(+0.08%)
Jul 06, 2016 19.47 19.91 19.40 19.91 449,720 +0.28(+1.40%)
Jul 05, 2016 19.73 19.83 19.50 19.63 266,009 -0.15(-0.76%)
Jul 01, 2016 19.52 19.78 19.78 19.78 521,450 +0.38(+1.94%)
Jun 30, 2016 19.59 19.64 19.34 19.40 488,353 -0.14(-0.73%)
Jun 29, 2016 19.12 19.59 19.05 19.55 360,216 +0.68(+3.63%)
Jun 28, 2016 18.35 18.99 18.35 18.86 699,486 +0.63(+3.48%)
Jun 27, 2016 18.59 18.59 17.97 18.23 596,497 -0.51(-2.71%)
Jun 24, 2016 18.74 19.05 18.45 18.74 1,409,447 -0.75(-3.87%)
Jun 23, 2016 19.51 19.56 19.43 19.49 253,467 +0.26(+1.36%)
Jun 22, 2016 19.24 19.44 19.05 19.23 461,420 -0.01(-0.04%)
Jun 21, 2016 19.42 19.54 19.24 19.24 334,878 -0.20(-1.01%)
Jun 20, 2016 19.56 19.80 19.38 19.43 436,021 +0.07(+0.38%)
Jun 17, 2016 19.24 19.47 19.01 19.36 1,154,174 +0.18(+0.94%)
Jun 16, 2016 18.87 19.18 18.61 19.18 344,659 +0.14(+0.73%)
Jun 15, 2016 18.69 19.24 18.63 19.04 406,719 +0.41(+2.20%)
Jun 14, 2016 18.65 18.92 18.45 18.63 593,189 -0.08(-0.44%)
Jun 13, 2016 19.18 19.62 18.69 18.71 1,032,181 -0.43(-2.23%)
Jun 10, 2016 19.45 19.45 19.06 19.14 595,129 -0.38(-1.93%)
Jun 09, 2016 19.70 19.73 19.42 19.51 286,354 -0.21(-1.08%)
Jun 08, 2016 19.60 19.78 19.50 19.73 258,833 +0.15(+0.75%)
Jun 07, 2016 19.70 19.83 19.53 19.58 319,752 -0.05(-0.25%)
Jun 06, 2016 19.87 19.92 19.36 19.63 402,894 -0.17(-0.87%)
Jun 03, 2016 20.03 20.21 19.61 19.80 467,041 -0.21(-1.06%)
Jun 02, 2016 19.30 20.02 19.21 20.01 552,982 +0.66(+3.43%)
Jun 01, 2016 19.39 19.71 19.24 19.35 650,906 -0.19(-0.96%)
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%)
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.