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 (%)
Sep 30, 2016 19.47 19.55 19.13 19.45 385,797 +0.10(+0.53%)
Sep 29, 2016 19.53 19.67 19.34 19.35 219,150 -0.18(-0.91%)
Sep 28, 2016 19.30 19.59 19.29 19.53 270,450 +0.23(+1.19%)
Sep 27, 2016 19.63 19.63 19.21 19.30 415,608 -0.34(-1.74%)
Sep 26, 2016 19.82 19.95 19.62 19.64 394,624 -0.34(-1.71%)
Sep 23, 2016 19.88 20.09 19.75 19.98 259,434 +0.00(+0.00%)
Sep 22, 2016 19.80 20.08 19.78 19.98 519,910 +0.37(+1.87%)
Sep 21, 2016 19.60 19.65 19.09 19.61 488,840 +0.13(+0.69%)
Sep 20, 2016 19.87 19.87 19.40 19.48 717,319 -0.24(-1.23%)
Sep 19, 2016 19.83 19.91 19.60 19.72 295,624 -0.03(-0.17%)
Sep 16, 2016 19.82 19.91 19.62 19.75 794,159 -0.07(-0.34%)
Sep 15, 2016 19.74 19.89 19.69 19.82 359,961 +0.11(+0.55%)
Sep 14, 2016 19.72 19.87 19.61 19.71 241,268 +0.06(+0.30%)
Sep 13, 2016 19.94 19.94 19.56 19.65 359,829 -0.38(-1.88%)
Sep 12, 2016 20.14 20.26 19.97 20.03 457,222 -0.26(-1.28%)
Sep 09, 2016 20.71 20.76 20.21 20.29 626,486 -0.65(-3.11%)
Sep 08, 2016 20.93 21.02 20.74 20.94 481,121 -0.12(-0.55%)
Sep 07, 2016 20.86 21.07 20.72 21.06 336,122 +0.24(+1.16%)
Sep 06, 2016 21.12 21.20 20.78 20.81 526,365 -0.24(-1.15%)
Sep 02, 2016 21.03 21.06 21.06 21.06 449,079 +0.16(+0.76%)
Sep 01, 2016 21.24 21.32 20.67 20.90 327,390 -0.37(-1.73%)
Aug 31, 2016 21.20 21.41 21.07 21.27 578,345 -0.02(-0.08%)
Aug 30, 2016 21.25 21.36 21.02 21.28 367,104 +0.03(+0.16%)
Aug 29, 2016 21.01 21.27 21.01 21.25 390,991 +0.26(+1.23%)
Aug 26, 2016 21.12 21.17 20.78 20.99 367,755 -0.11(-0.51%)
Aug 25, 2016 21.07 21.27 21.05 21.10 251,412 -0.02(-0.12%)
Aug 24, 2016 21.18 21.22 20.98 21.12 219,553 -0.08(-0.35%)
Aug 23, 2016 21.27 21.45 21.19 21.20 162,874 +0.05(+0.24%)
Aug 22, 2016 21.17 21.28 21.02 21.15 220,873 -0.05(-0.24%)
Aug 19, 2016 20.87 21.26 20.81 21.20 297,165 +0.25(+1.19%)
Aug 18, 2016 20.78 20.96 20.66 20.95 277,960 +0.17(+0.80%)
Aug 17, 2016 20.98 20.98 20.66 20.78 341,934 -0.18(-0.88%)
Aug 16, 2016 21.01 21.07 20.88 20.96 189,379 -0.09(-0.44%)
Aug 15, 2016 20.90 21.17 20.90 21.06 199,806 +0.15(+0.72%)
Aug 12, 2016 20.91 21.17 20.84 20.91 231,544 +0.00(+0.00%)
Aug 11, 2016 21.11 21.21 20.86 20.91 316,076 -0.17(-0.79%)
Aug 10, 2016 21.37 21.46 21.02 21.07 238,786 -0.25(-1.17%)
Aug 09, 2016 21.67 21.80 21.28 21.32 314,292 -0.37(-1.69%)
Aug 08, 2016 21.72 21.93 21.68 21.69 337,115 +0.03(+0.15%)
Aug 05, 2016 21.29 21.82 21.27 21.66 387,971 +0.49(+2.33%)
Aug 04, 2016 21.22 21.32 20.75 21.17 455,474 -0.01(-0.04%)
Aug 03, 2016 20.68 21.17 20.57 21.17 1,304,966 +0.46(+2.22%)
Aug 02, 2016 21.12 21.17 20.64 20.71 480,808 -0.43(-2.05%)
Aug 01, 2016 20.73 21.21 20.73 21.15 319,970 +0.06(+0.28%)
Jul 29, 2016 20.03 21.73 20.03 21.09 815,857 +0.28(+1.36%)
Jul 28, 2016 20.39 20.83 20.34 20.81 246,718 +0.38(+1.84%)
Jul 27, 2016 21.01 21.01 20.38 20.43 406,421 -0.58(-2.74%)
Jul 26, 2016 21.60 21.60 20.92 21.01 424,405 -0.61(-2.82%)
Jul 25, 2016 21.56 21.81 21.46 21.62 469,051 +0.07(+0.31%)
Jul 22, 2016 20.92 21.63 20.92 21.55 635,399 +0.55(+2.62%)
Jul 21, 2016 20.94 21.12 20.86 21.00 654,290 -0.02(-0.08%)
Jul 20, 2016 20.91 21.12 20.77 21.02 232,931 +0.11(+0.52%)
Jul 19, 2016 20.70 20.91 20.65 20.91 255,636 +0.14(+0.68%)
Jul 18, 2016 20.65 20.80 20.55 20.76 305,913 +0.15(+0.73%)
Jul 15, 2016 20.38 20.61 20.18 20.61 298,197 +0.33(+1.65%)
Jul 14, 2016 20.37 20.47 20.27 20.28 238,159 -0.09(-0.45%)
Jul 13, 2016 20.66 20.76 20.24 20.37 666,377 -0.58(-2.79%)
Jul 12, 2016 20.78 21.07 20.78 20.96 402,164 +0.23(+1.09%)
Jul 11, 2016 20.65 20.81 20.56 20.73 467,046 +0.12(+0.57%)
Jul 08, 2016 20.06 20.64 19.92 20.61 872,031 +0.69(+3.48%)
Jul 07, 2016 19.87 20.01 19.76 19.92 419,157 +0.02(+0.08%)
Jul 06, 2016 19.47 19.91 19.40 19.91 449,720 +0.28(+1.40%)
Jul 05, 2016 19.73 19.83 19.50 19.63 266,009 -0.15(-0.76%)
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.