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 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%)
May 02, 2011 12.83 12.87 12.81 12.84 166,421 -0.11(-0.83%)
Apr 29, 2011 12.85 13.02 12.61 12.94 372,890 +0.13(+1.01%)
Apr 28, 2011 12.66 12.82 12.66 12.81 136,872 +0.16(+1.25%)
Apr 27, 2011 12.45 12.89 12.45 12.66 128,975 +0.22(+1.74%)
Apr 26, 2011 12.30 12.48 12.30 12.44 236,473 +0.12(+0.99%)
Apr 25, 2011 12.30 12.45 12.24 12.32 231,805 +0.00(+0.00%)
Apr 21, 2011 12.39 12.39 12.23 12.32 177,359 -0.02(-0.18%)
Apr 20, 2011 12.34 12.40 12.20 12.34 208,501 +0.10(+0.82%)
Apr 19, 2011 12.13 12.31 12.03 12.24 130,508 +0.12(+1.01%)
Apr 18, 2011 12.17 12.38 12.01 12.12 108,848 -0.19(-1.52%)
Apr 15, 2011 12.29 12.52 12.23 12.30 87,344 -0.01(-0.12%)
Apr 14, 2011 11.93 12.35 11.93 12.32 105,609 +0.32(+2.70%)
Apr 13, 2011 12.32 12.32 11.96 11.99 174,071 -0.31(-2.52%)
Apr 12, 2011 12.23 12.36 12.17 12.30 202,665 +0.03(+0.23%)
Apr 11, 2011 12.37 12.40 12.23 12.27 134,347 -0.12(-0.93%)
Apr 08, 2011 12.59 12.59 12.26 12.39 178,084 -0.14(-1.09%)
Apr 07, 2011 12.63 12.63 12.48 12.53 125,428 -0.09(-0.68%)
Apr 06, 2011 12.64 12.68 12.57 12.61 554,909 -0.01(-0.06%)
Apr 05, 2011 12.63 12.67 12.48 12.62 212,331 -0.05(-0.40%)
Apr 04, 2011 12.66 12.67 12.55 12.67 169,900 -0.01(-0.11%)
Apr 01, 2011 12.61 12.71 12.44 12.68 272,243 +0.15(+1.21%)
Mar 31, 2011 12.62 12.69 12.34 12.53 1,270,174 -0.09(-0.68%)
Mar 30, 2011 12.16 12.63 12.10 12.62 465,261 +0.55(+4.59%)
Mar 29, 2011 12.25 12.27 12.01 12.07 248,295 -0.29(-2.33%)
Mar 28, 2011 12.59 12.66 12.32 12.35 168,463 -0.19(-1.49%)
Mar 25, 2011 12.48 12.55 12.35 12.54 149,025 +0.12(+0.99%)
Mar 24, 2011 12.41 12.49 12.31 12.42 281,154 +0.07(+0.58%)
Mar 23, 2011 12.34 12.47 12.31 12.35 310,419 -0.01(-0.06%)
Mar 22, 2011 12.30 12.38 12.23 12.35 443,139 +0.08(+0.65%)
Mar 21, 2011 12.32 12.33 12.22 12.27 162,058 +0.20(+1.67%)
Mar 18, 2011 12.10 12.22 12.01 12.07 289,291 +0.03(+0.24%)
Mar 17, 2011 12.24 12.24 11.94 12.04 206,141 -0.06(-0.48%)
Mar 16, 2011 12.19 12.23 11.75 12.10 289,787 -0.09(-0.77%)
Mar 15, 2011 12.26 12.28 12.17 12.20 219,012 -0.04(-0.35%)
Mar 14, 2011 12.43 12.51 12.24 12.24 129,013 -0.26(-2.07%)
Mar 11, 2011 12.61 12.71 12.48 12.50 215,566 -0.10(-0.80%)
Mar 10, 2011 12.51 12.63 12.34 12.60 167,837 -0.01(-0.11%)
Mar 09, 2011 12.75 12.78 12.59 12.61 171,237 -0.09(-0.74%)
Mar 08, 2011 12.32 12.75 12.22 12.71 204,172 +0.45(+3.70%)
Mar 07, 2011 12.82 12.83 12.25 12.25 204,259 -0.51(-4.00%)
Mar 04, 2011 12.75 12.89 12.51 12.76 291,565 +0.09(+0.68%)
Mar 03, 2011 12.78 12.81 12.61 12.68 610,771 -0.05(-0.40%)
Mar 02, 2011 12.80 12.81 12.61 12.73 1,108,030 -0.10(-0.79%)
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.