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 (%)
Jan 31, 2018 25.11 25.26 24.93 25.14 325,617 +0.07(+0.29%)
Jan 30, 2018 25.27 25.27 25.06 25.06 185,834 -0.29(-1.16%)
Jan 29, 2018 25.52 25.52 25.28 25.36 142,074 -0.17(-0.65%)
Jan 26, 2018 25.84 25.90 25.44 25.52 155,556 -0.29(-1.14%)
Jan 25, 2018 26.16 26.18 25.69 25.82 277,766 -0.17(-0.64%)
Jan 24, 2018 25.96 26.11 25.87 25.98 187,983 +0.01(+0.04%)
Jan 23, 2018 25.75 25.97 25.64 25.97 129,248 +0.30(+1.18%)
Jan 22, 2018 25.53 25.67 25.40 25.67 215,326 +0.06(+0.25%)
Jan 19, 2018 25.19 25.64 25.19 25.61 231,353 +0.41(+1.64%)
Jan 18, 2018 25.78 25.78 25.10 25.19 315,464 -0.59(-2.28%)
Jan 17, 2018 25.29 25.95 25.29 25.78 268,254 +0.55(+2.18%)
Jan 16, 2018 25.27 25.62 25.21 25.23 203,396 +0.09(+0.37%)
Jan 12, 2018 25.14 25.14 25.14 0 -0.11(-0.44%)
Jan 11, 2018 25.02 25.41 25.02 25.25 181,701 +0.27(+1.07%)
Jan 10, 2018 24.77 25.07 24.58 24.98 248,109 +0.18(+0.74%)
Jan 09, 2018 25.17 25.17 24.73 24.80 269,625 -0.37(-1.46%)
Jan 08, 2018 24.80 25.28 24.68 25.17 206,810 +0.35(+1.41%)
Jan 05, 2018 24.84 24.84 24.52 24.82 256,214 +0.08(+0.33%)
Jan 04, 2018 25.06 25.08 24.71 24.73 210,011 -0.32(-1.28%)
Jan 03, 2018 25.28 25.44 25.02 25.05 263,458 -0.23(-0.91%)
Jan 02, 2018 25.02 25.39 24.89 25.28 518,674 +0.40(+1.62%)
Dec 29, 2017 24.88 24.88 24.88 0 -0.29(-1.17%)
Dec 28, 2017 24.94 25.25 24.80 25.17 610,788 +0.28(+1.14%)
Dec 27, 2017 24.93 25.00 24.83 24.89 487,592 +0.00(+0.00%)
Dec 26, 2017 24.98 25.03 24.88 24.89 301,898 +0.01(+0.04%)
Dec 22, 2017 25.07 25.10 24.46 24.88 387,678 -0.09(-0.36%)
Dec 21, 2017 25.22 25.30 24.96 24.97 570,158 -0.08(-0.33%)
Dec 20, 2017 25.36 25.49 25.05 25.05 670,891 -0.25(-1.00%)
Dec 19, 2017 26.02 26.08 25.28 25.31 297,691 -0.72(-2.78%)
Dec 18, 2017 25.63 26.15 25.20 26.03 548,970 +0.46(+1.81%)
Dec 15, 2017 25.32 25.79 25.32 25.57 1,755,927 +0.34(+1.36%)
Dec 14, 2017 25.41 25.48 25.13 25.22 323,347 -0.19(-0.75%)
Dec 13, 2017 25.32 25.60 25.31 25.41 261,871 +0.15(+0.61%)
Dec 12, 2017 25.34 25.40 24.90 25.26 366,001 -0.05(-0.18%)
Dec 11, 2017 25.49 25.56 25.22 25.31 365,221 -0.05(-0.18%)
Dec 08, 2017 25.65 25.65 25.29 25.35 272,091 +0.00(+0.00%)
Dec 07, 2017 25.76 25.88 25.59 296,682 +0.00(+0.00%)
Dec 06, 2017 25.81 25.90 25.63 25.73 265,454 +0.00(+0.00%)
Dec 05, 2017 26.12 26.12 25.72 25.73 297,892 -0.33(-1.25%)
Dec 04, 2017 26.32 26.57 26.02 26.06 463,176 -0.08(-0.31%)
Dec 01, 2017 26.22 26.33 25.89 26.14 265,254 +0.04(+0.14%)
Nov 30, 2017 26.22 26.22 25.90 26.10 441,893 -0.03(-0.10%)
Nov 29, 2017 25.92 26.28 25.86 26.13 293,909 +0.20(+0.77%)
Nov 28, 2017 26.00 26.00 25.70 25.93 432,933 +0.03(+0.11%)
Nov 27, 2017 25.96 26.04 25.87 25.90 280,622 -0.06(-0.24%)
Nov 24, 2017 25.99 26.04 25.85 25.97 88,511 +0.06(+0.24%)
Nov 22, 2017 26.02 26.06 25.74 25.90 208,806 -0.09(-0.35%)
Nov 21, 2017 25.80 26.03 25.70 25.99 329,403 +0.32(+1.23%)
Nov 20, 2017 25.71 25.90 25.48 25.68 253,911 +0.03(+0.11%)
Nov 17, 2017 25.54 25.85 25.54 25.65 388,040 -0.01(-0.04%)
Nov 16, 2017 25.05 25.75 24.57 25.66 471,525 -0.02(-0.07%)
Nov 15, 2017 25.56 25.89 25.45 25.68 421,080 -0.02(-0.07%)
Nov 14, 2017 25.38 25.79 25.36 25.70 523,766 +0.27(+1.07%)
Nov 13, 2017 25.31 25.51 25.20 25.42 544,924 +0.12(+0.46%)
Nov 10, 2017 25.35 25.55 25.31 25.31 249,673 -0.08(-0.32%)
Nov 09, 2017 25.50 25.79 25.20 25.39 303,494 -0.16(-0.64%)
Nov 08, 2017 25.16 25.62 25.16 25.55 321,290 +0.34(+1.36%)
Nov 07, 2017 25.51 25.87 25.20 25.21 618,144 -0.27(-1.07%)
Nov 06, 2017 25.27 25.60 25.19 25.48 424,655 +0.05(+0.21%)
Nov 03, 2017 25.52 25.60 25.25 25.42 300,473 -0.12(-0.46%)
Nov 02, 2017 25.18 25.60 25.04 25.54 366,261 +0.33(+1.33%)
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.