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 (%)
Sep 30, 2014 22.35 22.42 22.11 22.14 915,822 -0.20(-0.88%)
Sep 29, 2014 22.22 22.35 22.05 22.34 336,379 -0.03(-0.14%)
Sep 26, 2014 21.94 22.38 21.87 22.37 357,913 +0.46(+2.08%)
Sep 25, 2014 22.07 22.11 21.88 21.91 338,029 -0.14(-0.61%)
Sep 24, 2014 22.03 22.19 21.89 22.05 619,694 +0.06(+0.27%)
Sep 23, 2014 22.03 22.21 21.93 21.99 597,773 -0.04(-0.17%)
Sep 22, 2014 22.10 22.20 21.94 22.03 265,487 -0.15(-0.68%)
Sep 19, 2014 22.32 22.39 21.96 22.18 1,047,910 -0.13(-0.57%)
Sep 18, 2014 22.33 22.43 22.24 22.30 273,990 -0.02(-0.07%)
Sep 17, 2014 22.21 22.45 22.18 22.32 422,100 +0.15(+0.68%)
Sep 16, 2014 21.84 22.23 21.83 22.17 738,765 +0.30(+1.38%)
Sep 15, 2014 22.21 22.21 21.82 21.87 406,246 -0.29(-1.29%)
Sep 12, 2014 22.72 22.72 21.93 22.15 498,314 -0.61(-2.68%)
Sep 11, 2014 22.57 22.81 22.49 22.76 210,175 +0.14(+0.60%)
Sep 10, 2014 22.93 23.03 22.62 22.63 532,018 -0.37(-1.60%)
Sep 09, 2014 23.14 23.18 22.97 23.00 404,075 -0.15(-0.65%)
Sep 08, 2014 23.03 23.24 23.00 23.15 550,465 +0.14(+0.59%)
Sep 05, 2014 22.67 23.03 22.67 23.01 1,053,556 +0.32(+1.42%)
Sep 04, 2014 22.56 22.69 22.50 22.69 3,720,843 -0.23(-1.02%)
Sep 03, 2014 23.22 23.22 22.89 22.92 509,053 -0.23(-0.97%)
Sep 02, 2014 23.20 23.20 23.05 23.15 293,888 -0.02(-0.07%)
Aug 29, 2014 22.90 23.16 23.16 23.16 293,861 +0.32(+1.42%)
Aug 28, 2014 22.81 22.95 22.81 22.84 193,985 -0.05(-0.20%)
Aug 27, 2014 22.76 22.96 22.70 22.88 203,777 +0.10(+0.43%)
Aug 26, 2014 22.63 22.83 22.59 22.78 259,591 +0.16(+0.70%)
Aug 25, 2014 22.86 22.86 22.56 22.63 231,866 -0.12(-0.53%)
Aug 22, 2014 22.80 22.90 22.54 22.75 318,503 -0.08(-0.33%)
Aug 21, 2014 22.93 23.06 22.81 22.82 492,176 -0.05(-0.23%)
Aug 20, 2014 22.77 22.97 22.54 22.87 414,337 +0.08(+0.33%)
Aug 19, 2014 22.81 22.96 22.75 22.80 330,398 +0.10(+0.43%)
Aug 18, 2014 22.66 22.82 22.61 22.70 368,526 +0.24(+1.07%)
Aug 15, 2014 22.66 22.76 22.29 22.46 614,979 -0.20(-0.86%)
Aug 14, 2014 22.51 22.66 22.44 22.66 278,219 +0.14(+0.63%)
Aug 13, 2014 22.21 22.52 22.21 22.51 940,258 +0.31(+1.39%)
Aug 12, 2014 22.14 22.28 22.07 22.21 428,923 -0.03(-0.14%)
Aug 11, 2014 22.12 22.35 22.09 22.24 488,336 +0.17(+0.78%)
Aug 08, 2014 22.06 22.18 21.95 22.06 634,505 -0.04(-0.17%)
Aug 07, 2014 22.30 22.44 21.96 22.10 330,789 -0.08(-0.37%)
Aug 06, 2014 21.78 22.19 21.72 22.18 285,579 +0.23(+1.03%)
Aug 05, 2014 22.81 22.81 21.91 21.96 572,671 -1.01(-4.42%)
Aug 04, 2014 22.42 22.99 22.31 22.97 344,474 +0.56(+2.52%)
Aug 01, 2014 22.36 22.54 22.24 22.41 352,492 +0.10(+0.44%)
Jul 31, 2014 22.61 22.65 22.25 22.31 482,521 -0.41(-1.82%)
Jul 30, 2014 22.74 22.86 22.54 22.72 555,469 +0.02(+0.10%)
Jul 29, 2014 22.95 22.95 22.68 22.70 202,959 -0.16(-0.69%)
Jul 28, 2014 22.67 23.01 22.60 22.86 319,387 +0.17(+0.76%)
Jul 25, 2014 22.81 22.85 22.65 22.69 318,302 -0.26(-1.11%)
Jul 24, 2014 23.11 23.27 22.90 22.94 274,775 -0.08(-0.36%)
Jul 23, 2014 23.00 23.10 22.82 23.03 195,842 +0.08(+0.33%)
Jul 22, 2014 22.84 23.03 22.81 22.95 344,442 +0.21(+0.93%)
Jul 21, 2014 22.83 22.95 22.65 22.74 240,062 -0.19(-0.82%)
Jul 18, 2014 22.54 22.96 22.46 22.93 326,175 +0.34(+1.50%)
Jul 17, 2014 22.62 22.78 22.45 22.59 483,437 -0.19(-0.82%)
Jul 16, 2014 22.89 22.94 22.62 22.78 350,969 +0.03(+0.13%)
Jul 15, 2014 22.75 22.89 22.59 22.75 408,595 +0.07(+0.30%)
Jul 14, 2014 22.80 22.80 22.62 22.68 556,309 -0.06(-0.26%)
Jul 11, 2014 22.81 22.93 22.66 22.74 318,697 -0.18(-0.79%)
Jul 10, 2014 22.33 23.00 22.33 22.92 638,872 +0.35(+1.57%)
Jul 09, 2014 22.64 22.66 22.45 22.57 469,762 -0.11(-0.46%)
Jul 08, 2014 22.61 22.72 22.45 22.67 791,655 +0.11(+0.47%)
Jul 07, 2014 22.63 22.69 22.53 22.57 407,526 -0.01(-0.07%)
Jul 03, 2014 22.69 22.58 22.58 22.58 363,834 +0.14(+0.64%)
Jul 02, 2014 22.73 22.73 22.36 22.44 1,899,162 -0.22(-0.96%)
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.