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 (%)
Feb 28, 2017 21.14 21.14 20.60 20.84 756,282 -0.38(-1.79%)
Feb 27, 2017 21.22 21.34 21.06 21.22 542,962 +0.07(+0.33%)
Feb 24, 2017 20.93 21.21 20.72 21.15 711,295 +0.08(+0.37%)
Feb 23, 2017 21.12 21.53 20.87 21.07 1,112,489 -0.84(-3.82%)
Feb 22, 2017 22.16 22.24 21.66 21.91 510,810 -0.20(-0.90%)
Feb 21, 2017 21.97 22.23 21.85 22.11 430,006 +0.26(+1.18%)
Feb 17, 2017 21.85 21.85 21.85 0 -0.22(-1.02%)
Feb 16, 2017 22.22 22.35 21.96 22.07 273,422 -0.11(-0.51%)
Feb 15, 2017 22.19 22.35 21.89 22.18 303,994 -0.11(-0.50%)
Feb 14, 2017 22.03 22.35 21.85 22.30 373,065 +0.17(+0.78%)
Feb 13, 2017 22.14 22.18 21.98 22.12 293,529 +0.09(+0.43%)
Feb 10, 2017 22.02 22.09 21.92 22.03 313,660 +0.14(+0.63%)
Feb 09, 2017 21.92 22.02 21.80 21.89 309,536 -0.02(-0.08%)
Feb 08, 2017 21.97 22.01 21.59 21.91 276,455 +0.00(+0.00%)
Feb 07, 2017 22.02 22.27 21.78 21.91 261,899 -0.14(-0.63%)
Feb 06, 2017 22.23 22.31 21.93 22.05 249,188 -0.20(-0.89%)
Feb 03, 2017 22.18 22.42 22.05 22.24 252,654 +0.23(+1.06%)
Feb 02, 2017 21.97 22.24 21.92 22.01 359,896 +0.07(+0.31%)
Feb 01, 2017 22.18 22.31 21.67 21.94 404,923 -0.14(-0.62%)
Jan 31, 2017 22.17 22.36 21.91 22.08 420,343 -0.08(-0.35%)
Jan 30, 2017 22.68 22.74 22.06 22.16 619,727 -0.60(-2.62%)
Jan 27, 2017 22.85 22.85 22.48 22.75 303,161 -0.11(-0.49%)
Jan 26, 2017 22.55 23.22 22.45 22.86 577,491 +0.33(+1.45%)
Jan 25, 2017 22.40 22.64 22.24 22.54 382,690 +0.25(+1.12%)
Jan 24, 2017 22.05 22.30 21.92 22.29 391,882 +0.28(+1.25%)
Jan 23, 2017 21.84 22.03 21.83 22.01 235,189 +0.11(+0.51%)
Jan 20, 2017 21.80 22.09 21.80 21.90 347,162 +0.08(+0.36%)
Jan 19, 2017 22.17 22.23 21.70 21.82 183,988 -0.34(-1.52%)
Jan 18, 2017 22.09 22.34 21.99 22.16 225,820 +0.10(+0.47%)
Jan 17, 2017 21.93 22.05 21.70 22.05 346,851 +0.20(+0.91%)
Jan 13, 2017 21.86 21.86 21.86 0 +0.05(+0.24%)
Jan 12, 2017 21.84 21.84 21.40 21.80 269,843 -0.06(-0.28%)
Jan 11, 2017 21.89 22.14 21.77 21.86 518,131 +0.08(+0.36%)
Jan 10, 2017 21.83 21.95 21.69 21.79 831,909 +0.02(+0.08%)
Jan 09, 2017 21.80 21.93 21.54 21.77 450,678 -0.05(-0.24%)
Jan 06, 2017 22.00 22.23 21.76 21.82 534,731 -0.28(-1.29%)
Jan 05, 2017 22.78 22.78 22.08 22.11 506,303 -0.57(-2.51%)
Jan 04, 2017 22.73 22.86 22.51 22.68 675,078 +0.09(+0.38%)
Jan 03, 2017 22.55 22.60 22.19 22.59 429,843 +0.28(+1.28%)
Dec 30, 2016 22.30 22.30 22.30 0 +0.20(+0.90%)
Dec 29, 2016 21.92 22.30 21.92 22.11 292,503 +0.16(+0.71%)
Dec 28, 2016 22.09 22.24 21.78 21.95 364,170 -0.22(-1.01%)
Dec 27, 2016 22.17 22.35 22.06 22.17 311,229 +0.00(+0.00%)
Dec 23, 2016 22.17 22.17 22.17 0 +0.09(+0.42%)
Dec 22, 2016 22.34 22.34 21.95 22.08 333,898 -0.21(-0.95%)
Dec 21, 2016 22.67 22.75 22.29 22.29 439,711 -0.37(-1.65%)
Dec 20, 2016 22.69 22.96 22.52 22.67 535,414 +0.08(+0.38%)
Dec 19, 2016 22.94 22.98 22.56 22.58 621,030 -0.07(-0.30%)
Dec 16, 2016 22.51 22.86 22.45 22.65 6,064,254 +0.27(+1.21%)
Dec 15, 2016 22.46 23.00 22.29 22.38 836,403 -0.11(-0.49%)
Dec 14, 2016 22.53 22.83 22.33 22.49 826,851 -0.04(-0.19%)
Dec 13, 2016 22.67 22.68 22.26 22.53 1,043,184 +0.02(+0.08%)
Dec 12, 2016 21.98 22.77 21.95 22.51 1,127,716 +0.64(+2.91%)
Dec 09, 2016 21.84 21.98 21.68 21.88 440,292 +0.11(+0.51%)
Dec 08, 2016 21.39 21.92 21.26 21.77 529,679 +0.32(+1.51%)
Dec 07, 2016 20.88 21.50 20.88 21.44 448,563 +0.57(+2.73%)
Dec 06, 2016 20.56 20.89 20.51 20.88 574,081 +0.30(+1.44%)
Dec 05, 2016 20.37 20.60 20.36 20.58 440,926 +0.32(+1.59%)
Dec 02, 2016 20.38 20.60 20.21 20.26 234,407 -0.04(-0.21%)
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.