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 (%)
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%)
Mar 03, 2014 19.06 19.13 18.75 19.04 183,082 -0.12(-0.61%)
Feb 28, 2014 19.00 19.23 18.89 19.16 228,096 +0.21(+1.13%)
Feb 27, 2014 19.08 19.20 18.91 18.95 249,321 -0.16(-0.85%)
Feb 26, 2014 19.12 19.31 19.04 19.11 599,222 +0.06(+0.31%)
Feb 25, 2014 19.12 19.39 18.93 19.05 397,033 +0.00(+0.00%)
Feb 24, 2014 19.19 19.31 18.88 19.05 407,117 -0.04(-0.23%)
Feb 21, 2014 18.73 19.22 18.73 19.09 500,178 -0.20(-1.03%)
Feb 20, 2014 19.22 19.38 19.16 19.29 471,478 +0.13(+0.69%)
Feb 19, 2014 19.14 19.39 19.11 19.16 401,812 -0.01(-0.08%)
Feb 18, 2014 19.01 19.23 18.85 19.17 199,978 +0.23(+1.20%)
Feb 14, 2014 18.77 18.95 18.95 18.95 164,247 +0.18(+0.98%)
Feb 13, 2014 18.52 18.89 18.46 18.76 392,739 +0.19(+1.03%)
Feb 12, 2014 18.49 18.59 18.49 18.57 234,453 +0.07(+0.40%)
Feb 11, 2014 18.09 18.51 18.01 18.50 514,512 +0.43(+2.36%)
Feb 10, 2014 17.95 18.13 17.84 18.07 280,252 +0.11(+0.61%)
Feb 07, 2014 17.60 17.97 17.54 17.96 366,093 +0.38(+2.18%)
Feb 06, 2014 17.35 17.59 17.28 17.58 384,964 +0.31(+1.79%)
Feb 05, 2014 17.34 17.43 17.14 17.27 247,775 -0.12(-0.72%)
Feb 04, 2014 17.57 17.67 17.32 17.39 427,346 -0.05(-0.30%)
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.