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 (%)
Jul 31, 2018 29.62 30.37 29.62 30.23 547,497 +0.63(+2.14%)
Jul 30, 2018 29.39 29.77 29.29 29.60 227,477 +0.22(+0.74%)
Jul 27, 2018 30.08 30.54 29.23 29.38 380,310 -0.87(-2.87%)
Jul 26, 2018 30.47 30.74 30.14 30.25 447,875 -0.16(-0.53%)
Jul 25, 2018 30.62 30.69 30.17 30.41 338,716 -0.07(-0.22%)
Jul 24, 2018 31.01 31.01 30.47 30.48 365,088 -0.44(-1.44%)
Jul 23, 2018 30.72 30.94 30.34 30.92 199,968 +0.13(+0.43%)
Jul 20, 2018 30.91 30.96 30.65 30.79 252,321 -0.10(-0.34%)
Jul 19, 2018 30.35 30.91 30.30 30.90 194,669 +0.57(+1.87%)
Jul 18, 2018 30.13 30.35 30.00 30.33 348,112 +0.20(+0.66%)
Jul 17, 2018 30.56 30.61 30.09 30.13 277,806 -0.29(-0.96%)
Jul 16, 2018 30.69 30.73 30.34 30.42 231,336 -0.27(-0.89%)
Jul 13, 2018 30.68 30.98 30.60 30.70 278,101 +0.03(+0.09%)
Jul 12, 2018 30.60 30.74 30.33 30.67 289,513 +0.17(+0.56%)
Jul 11, 2018 30.45 30.64 30.38 30.50 284,549 +0.03(+0.09%)
Jul 10, 2018 30.58 30.88 30.41 30.47 351,226 -0.09(-0.28%)
Jul 09, 2018 30.98 31.11 30.51 30.56 467,653 -0.37(-1.19%)
Jul 06, 2018 30.70 30.96 30.67 30.92 259,732 +0.28(+0.92%)
Jul 05, 2018 30.63 30.65 30.36 30.64 231,295 +0.06(+0.19%)
Jul 03, 2018 30.58 30.58 30.58 0 +0.56(+1.86%)
Jul 02, 2018 29.85 30.03 29.67 30.03 497,717 +0.15(+0.51%)
Jun 29, 2018 29.99 29.58 29.88 415,166 +0.14(+0.48%)
Jun 28, 2018 29.84 29.87 29.55 29.73 360,585 -0.07(-0.22%)
Jun 27, 2018 30.02 30.17 29.79 29.80 259,768 -0.17(-0.56%)
Jun 26, 2018 30.00 30.08 29.87 29.97 224,248 -0.05(-0.16%)
Jun 25, 2018 30.24 30.24 29.78 30.01 265,545 -0.28(-0.92%)
Jun 22, 2018 30.13 30.50 30.02 30.29 601,852 +0.39(+1.31%)
Jun 21, 2018 30.07 30.07 29.61 29.90 284,330 -0.18(-0.59%)
Jun 20, 2018 29.70 30.13 29.70 30.08 294,762 +0.59(+1.99%)
Jun 19, 2018 29.71 29.41 29.49 350,989 -0.25(-0.85%)
Jun 18, 2018 29.52 29.87 29.42 29.74 257,109 +0.09(+0.31%)
Jun 15, 2018 29.70 29.49 29.65 554,651 -0.05(-0.16%)
Jun 14, 2018 29.35 29.86 29.21 29.70 235,783 +0.43(+1.47%)
Jun 13, 2018 29.94 29.98 29.24 29.27 294,119 -0.60(-2.00%)
Jun 12, 2018 29.84 30.11 29.55 29.87 317,282 +0.18(+0.60%)
Jun 11, 2018 30.10 30.10 29.56 29.69 181,284 -0.32(-1.06%)
Jun 08, 2018 30.26 30.42 29.97 30.00 376,150 -0.21(-0.68%)
Jun 07, 2018 30.37 30.38 30.10 30.21 362,426 -0.19(-0.61%)
Jun 06, 2018 30.06 30.40 247,133 +0.09(+0.31%)
Jun 05, 2018 30.53 30.53 30.21 30.30 246,744 -0.24(-0.79%)
Jun 04, 2018 30.37 30.62 30.17 30.55 308,131 +0.26(+0.86%)
Jun 01, 2018 30.18 30.56 30.09 30.28 367,792 +0.23(+0.78%)
May 31, 2018 30.07 30.20 29.85 30.05 326,438 -0.06(-0.19%)
May 30, 2018 29.60 30.22 29.46 30.11 629,893 +0.62(+2.09%)
May 29, 2018 29.26 29.55 29.20 29.49 534,196 +0.08(+0.29%)
May 25, 2018 29.41 29.41 29.41 0 +0.06(+0.19%)
May 24, 2018 29.10 29.39 29.02 29.35 283,331 +0.33(+1.12%)
May 23, 2018 28.84 29.09 28.68 29.03 316,907 +0.19(+0.65%)
May 22, 2018 28.90 29.03 28.71 28.84 300,552 +0.04(+0.13%)
May 21, 2018 28.63 28.82 28.57 28.80 302,625 +0.42(+1.48%)
May 18, 2018 27.98 28.46 27.87 28.38 382,403 +0.51(+1.84%)
May 17, 2018 27.90 28.07 27.77 27.87 411,599 +0.08(+0.30%)
May 16, 2018 27.79 27.90 27.65 27.79 370,981 +0.12(+0.44%)
May 15, 2018 27.64 27.90 27.53 27.66 522,603 -0.11(-0.40%)
May 14, 2018 28.48 28.60 27.67 27.78 932,176 -1.01(-3.50%)
May 11, 2018 29.26 29.35 28.75 28.78 535,812 -0.50(-1.72%)
May 10, 2018 29.03 29.29 29.01 29.29 290,652 +0.42(+1.45%)
May 09, 2018 28.58 28.94 28.47 28.87 322,241 +0.34(+1.21%)
May 08, 2018 28.49 28.76 28.39 28.52 416,327 +0.16(+0.56%)
May 07, 2018 28.21 28.56 28.14 28.36 713,803 +0.30(+1.06%)
May 04, 2018 27.64 28.17 27.60 28.07 464,030 +0.49(+1.79%)
May 03, 2018 27.62 27.74 27.37 27.57 587,896 -0.12(-0.44%)
May 02, 2018 27.76 28.02 27.65 27.69 547,374 -0.26(-0.93%)
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.