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 30, 2014 21.62 21.87 21.61 21.71 647,400 +0.13(+0.62%)
May 29, 2014 21.55 21.62 21.49 21.58 200,539 +0.19(+0.87%)
May 28, 2014 21.51 21.55 21.23 21.39 422,336 -0.10(-0.48%)
May 27, 2014 21.37 21.60 21.29 21.50 331,599 +0.27(+1.26%)
May 23, 2014 21.02 21.23 21.23 21.23 207,580 +0.25(+1.17%)
May 22, 2014 20.74 21.01 20.51 20.98 101,377 +0.30(+1.44%)
May 21, 2014 20.87 20.89 20.52 20.68 190,941 -0.13(-0.64%)
May 20, 2014 20.98 20.99 20.64 20.82 460,379 -0.17(-0.82%)
May 19, 2014 20.90 21.06 20.77 20.99 356,589 +0.09(+0.43%)
May 16, 2014 20.71 20.91 20.65 20.90 303,360 +0.16(+0.79%)
May 15, 2014 20.68 20.75 20.47 20.74 299,349 -0.05(-0.25%)
May 14, 2014 20.85 21.02 20.64 20.79 360,379 -0.02(-0.11%)
May 13, 2014 21.79 21.92 20.80 20.81 1,133,725 -0.94(-4.31%)
May 12, 2014 21.29 21.79 21.27 21.75 347,989 +0.48(+2.28%)
May 09, 2014 21.15 21.35 21.09 21.26 281,685 +0.00(+0.00%)
May 08, 2014 21.04 21.40 21.03 21.26 281,352 +0.25(+1.17%)
May 07, 2014 20.88 21.06 20.77 21.02 383,179 +0.22(+1.07%)
May 06, 2014 20.85 21.00 20.74 20.80 343,782 -0.10(-0.50%)
May 05, 2014 20.75 21.06 20.54 20.90 353,847 +0.10(+0.47%)
May 02, 2014 20.61 20.91 20.56 20.80 350,410 +0.25(+1.23%)
May 01, 2014 20.13 20.56 19.82 20.55 433,222 +0.46(+2.30%)
Apr 30, 2014 19.87 20.11 19.71 20.09 259,781 +0.25(+1.28%)
Apr 29, 2014 20.16 20.30 19.76 19.84 350,879 -0.21(-1.04%)
Apr 28, 2014 20.06 20.21 19.67 20.04 284,699 +0.10(+0.52%)
Apr 25, 2014 19.90 20.01 19.81 19.94 303,275 +0.04(+0.19%)
Apr 24, 2014 19.87 20.01 19.78 19.90 190,217 +0.15(+0.75%)
Apr 23, 2014 19.89 19.95 19.68 19.75 276,405 -0.19(-0.97%)
Apr 22, 2014 19.87 19.98 19.78 19.95 169,174 +0.07(+0.34%)
Apr 21, 2014 19.77 19.89 19.72 19.88 188,482 +0.16(+0.79%)
Apr 17, 2014 19.58 19.72 19.72 19.72 184,067 +0.15(+0.76%)
Apr 16, 2014 19.47 19.60 19.39 19.57 226,310 +0.22(+1.11%)
Apr 15, 2014 19.17 19.42 19.02 19.36 256,970 +0.21(+1.09%)
Apr 14, 2014 18.96 19.25 18.90 19.15 446,773 +0.38(+2.02%)
Apr 11, 2014 18.88 19.06 18.73 18.77 398,097 -0.29(-1.52%)
Apr 10, 2014 19.35 19.53 18.99 19.06 265,608 -0.25(-1.31%)
Apr 09, 2014 19.28 19.41 19.21 19.31 193,252 +0.07(+0.35%)
Apr 08, 2014 19.21 19.37 19.06 19.25 235,240 +0.07(+0.39%)
Apr 07, 2014 19.15 19.28 19.11 19.17 258,178 -0.01(-0.08%)
Apr 04, 2014 19.60 19.64 19.17 19.19 430,151 -0.27(-1.38%)
Apr 03, 2014 19.71 19.73 19.31 19.46 608,409 -0.20(-1.02%)
Apr 02, 2014 19.51 19.66 19.23 19.66 322,624 +0.17(+0.88%)
Apr 01, 2014 19.23 19.49 19.08 19.49 408,386 +0.33(+1.75%)
Mar 31, 2014 18.83 19.18 18.71 19.15 336,451 +0.36(+1.90%)
Mar 28, 2014 18.65 19.00 18.64 18.79 580,239 +0.15(+0.80%)
Mar 27, 2014 18.66 18.77 18.42 18.64 988,045 +0.01(+0.08%)
Mar 26, 2014 18.89 18.89 18.63 18.63 349,461 -0.19(-1.02%)
Mar 25, 2014 19.07 19.23 18.70 18.82 966,637 -0.18(-0.97%)
Mar 24, 2014 19.09 19.23 18.85 19.00 234,244 -0.18(-0.92%)
Mar 21, 2014 19.06 19.24 19.06 19.18 977,392 +0.14(+0.73%)
Mar 20, 2014 19.07 19.23 18.88 19.04 196,263 -0.07(-0.38%)
Mar 19, 2014 19.49 19.64 18.98 19.11 384,295 -0.41(-2.11%)
Mar 18, 2014 19.49 19.62 19.38 19.53 230,406 +0.07(+0.38%)
Mar 17, 2014 19.49 19.56 19.29 19.45 244,633 +0.04(+0.19%)
Mar 14, 2014 19.11 19.49 19.11 19.42 125,028 +0.23(+1.19%)
Mar 13, 2014 19.24 19.31 19.06 19.19 173,808 -0.04(-0.23%)
Mar 12, 2014 19.07 19.24 19.07 19.23 329,713 +0.12(+0.62%)
Mar 11, 2014 19.03 19.20 18.88 19.11 333,912 +0.14(+0.74%)
Mar 10, 2014 19.09 19.20 18.88 18.98 541,300 -0.20(-1.04%)
Mar 07, 2014 19.17 19.20 19.01 19.17 175,156 +0.01(+0.08%)
Mar 06, 2014 19.27 19.37 19.03 19.16 268,819 -0.11(-0.57%)
Mar 05, 2014 19.40 19.52 19.18 19.27 187,754 -0.14(-0.72%)
Mar 04, 2014 19.19 19.62 19.11 19.41 405,424 +0.37(+1.93%)
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.