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 (%)
Aug 31, 2017 22.74 22.89 22.53 22.82 325,430 +0.18(+0.79%)
Aug 30, 2017 22.44 22.67 22.37 22.64 512,195 +0.20(+0.87%)
Aug 29, 2017 22.20 22.57 22.20 22.45 223,686 +0.14(+0.64%)
Aug 28, 2017 22.50 22.61 22.26 22.30 270,723 -0.19(-0.83%)
Aug 25, 2017 22.61 22.66 22.23 22.49 275,254 -0.04(-0.20%)
Aug 24, 2017 22.41 22.61 22.35 22.53 391,996 +0.20(+0.88%)
Aug 23, 2017 22.33 22.49 22.31 22.34 260,644 -0.05(-0.24%)
Aug 22, 2017 22.22 22.48 22.08 22.39 200,628 +0.20(+0.88%)
Aug 21, 2017 21.94 22.23 21.79 22.20 170,402 +0.25(+1.14%)
Aug 18, 2017 22.25 22.29 21.92 21.95 237,246 -0.52(-2.30%)
Aug 17, 2017 22.52 22.82 22.44 22.46 453,471 -0.11(-0.47%)
Aug 16, 2017 22.32 22.69 22.18 22.57 193,733 +0.30(+1.36%)
Aug 15, 2017 22.37 22.45 22.06 22.27 248,008 -0.12(-0.52%)
Aug 14, 2017 22.04 22.53 22.04 22.38 382,087 +0.52(+2.37%)
Aug 11, 2017 21.81 21.99 21.47 21.87 322,073 -0.13(-0.61%)
Aug 10, 2017 22.04 22.20 21.90 22.00 190,574 -0.12(-0.52%)
Aug 09, 2017 22.62 22.62 22.02 22.12 316,448 -0.58(-2.55%)
Aug 08, 2017 22.79 22.95 22.39 22.70 400,050 -0.13(-0.59%)
Aug 07, 2017 22.66 22.94 22.52 22.83 289,960 +0.17(+0.75%)
Aug 04, 2017 21.99 22.70 21.87 22.66 311,969 +0.73(+3.33%)
Aug 03, 2017 22.16 22.31 21.84 21.93 168,973 -0.26(-1.17%)
Aug 02, 2017 22.56 22.56 21.86 22.19 303,549 -0.14(-0.64%)
Aug 01, 2017 22.57 22.57 22.17 22.33 294,272 -0.17(-0.75%)
Jul 31, 2017 22.31 22.57 22.03 22.50 333,285 +0.24(+1.08%)
Jul 28, 2017 22.14 22.29 22.03 22.26 228,085 +0.07(+0.32%)
Jul 27, 2017 21.88 22.29 21.79 22.19 191,487 +0.30(+1.39%)
Jul 26, 2017 22.14 22.17 21.83 21.88 193,286 -0.24(-1.09%)
Jul 25, 2017 21.89 22.13 21.76 22.12 187,887 +0.32(+1.47%)
Jul 24, 2017 21.91 22.00 21.57 21.80 263,526 -0.09(-0.41%)
Jul 21, 2017 22.31 22.31 21.76 21.89 302,180 -0.21(-0.93%)
Jul 20, 2017 22.62 22.62 22.04 22.10 203,618 -0.51(-2.25%)
Jul 19, 2017 22.86 22.90 22.57 22.61 275,405 -0.16(-0.70%)
Jul 18, 2017 22.61 22.78 22.37 22.77 412,352 +0.12(+0.55%)
Jul 17, 2017 22.45 22.96 22.37 22.64 370,854 +0.18(+0.79%)
Jul 14, 2017 22.12 22.49 22.12 22.46 349,706 +0.34(+1.53%)
Jul 13, 2017 22.05 22.19 21.90 22.12 218,237 +0.07(+0.32%)
Jul 12, 2017 22.15 22.38 22.04 22.05 199,022 +0.07(+0.32%)
Jul 11, 2017 21.83 21.99 21.68 21.98 255,501 +0.19(+0.86%)
Jul 10, 2017 22.09 22.15 21.77 21.79 317,141 -0.31(-1.41%)
Jul 07, 2017 22.05 22.28 21.99 22.11 247,060 +0.07(+0.32%)
Jul 06, 2017 22.01 22.25 21.91 22.04 404,927 -0.12(-0.52%)
Jul 05, 2017 22.33 22.38 21.97 22.15 219,708 -0.21(-0.92%)
Jul 03, 2017 21.85 22.48 21.80 22.36 222,691 +0.54(+2.45%)
Jun 30, 2017 22.04 22.05 21.72 21.82 393,122 -0.12(-0.53%)
Jun 29, 2017 22.19 22.20 21.84 21.94 280,945 -0.30(-1.36%)
Jun 28, 2017 22.05 22.56 22.05 22.24 475,346 +0.25(+1.14%)
Jun 27, 2017 22.07 22.24 21.90 21.99 353,319 -0.13(-0.59%)
Jun 26, 2017 22.16 22.21 22.03 22.12 253,845 +0.05(+0.24%)
Jun 23, 2017 21.97 22.14 21.93 22.07 591,933 +0.10(+0.44%)
Jun 22, 2017 22.13 22.24 21.87 21.97 265,322 -0.14(-0.63%)
Jun 21, 2017 22.22 22.28 21.77 22.11 481,976 -0.06(-0.28%)
Jun 20, 2017 22.13 22.24 21.87 22.18 476,872 +0.02(+0.08%)
Jun 19, 2017 22.08 22.21 21.87 22.16 441,452 +0.16(+0.72%)
Jun 16, 2017 21.82 22.01 21.62 22.00 737,278 +0.23(+1.05%)
Jun 15, 2017 21.36 21.78 21.36 21.77 311,810 +0.25(+1.14%)
Jun 14, 2017 21.61 21.61 21.34 21.53 328,424 -0.02(-0.08%)
Jun 13, 2017 21.36 21.62 21.21 21.54 174,803 +0.18(+0.82%)
Jun 12, 2017 21.39 21.75 21.17 21.37 259,170 +0.01(+0.04%)
Jun 09, 2017 20.98 21.57 20.82 21.36 485,870 +0.46(+2.18%)
Jun 08, 2017 20.67 21.08 20.51 20.90 339,307 +0.20(+0.97%)
Jun 07, 2017 20.65 20.81 20.51 20.70 267,935 +0.04(+0.17%)
Jun 06, 2017 20.50 20.84 20.22 20.67 265,665 +0.11(+0.51%)
Jun 05, 2017 20.63 20.65 20.46 20.56 267,610 -0.15(-0.72%)
Jun 02, 2017 20.61 20.85 20.53 20.71 394,087 +0.17(+0.81%)
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.