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 (%)
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%)
May 01, 2018 27.51 28.06 27.26 27.95 413,202 +0.41(+1.49%)
Apr 30, 2018 27.65 27.67 27.37 27.54 458,650 +0.06(+0.20%)
Apr 27, 2018 27.14 27.64 27.14 27.49 398,245 +0.34(+1.24%)
Apr 26, 2018 27.30 27.37 27.07 27.15 243,820 -0.14(-0.51%)
Apr 25, 2018 27.42 27.57 27.13 27.29 202,663 -0.13(-0.48%)
Apr 24, 2018 27.63 27.63 27.28 27.42 218,462 -0.07(-0.24%)
Apr 23, 2018 27.43 27.56 27.31 27.49 145,810 +0.13(+0.48%)
Apr 20, 2018 27.38 27.63 27.30 27.36 219,370 -0.06(-0.20%)
Apr 19, 2018 27.65 27.67 27.20 27.41 334,946 -0.19(-0.68%)
Apr 18, 2018 27.54 27.95 27.44 27.60 353,276 +0.21(+0.78%)
Apr 17, 2018 27.26 27.50 27.15 27.38 302,408 +0.23(+0.86%)
Apr 16, 2018 27.06 27.23 26.99 27.15 306,550 +0.29(+1.08%)
Apr 13, 2018 26.79 26.96 26.67 26.86 329,861 +0.18(+0.66%)
Apr 12, 2018 26.52 26.73 26.05 26.69 310,109 +0.36(+1.38%)
Apr 11, 2018 25.86 26.37 25.83 26.32 237,084 +0.35(+1.36%)
Apr 10, 2018 26.24 26.24 25.92 25.97 279,789 -0.02(-0.07%)
Apr 09, 2018 26.54 26.54 25.99 25.99 262,522 -0.37(-1.41%)
Apr 06, 2018 26.62 26.90 26.32 26.36 445,357 -0.42(-1.57%)
Apr 05, 2018 26.63 26.79 26.26 26.78 391,566 +0.22(+0.84%)
Apr 04, 2018 26.14 26.61 26.12 26.56 226,459 +0.23(+0.89%)
Apr 03, 2018 25.68 26.48 25.62 26.32 361,015 +0.70(+2.73%)
Apr 02, 2018 25.95 26.03 25.43 25.62 226,993 -0.31(-1.19%)
Mar 29, 2018 25.93 25.93 25.93 0 +0.07(+0.29%)
Mar 28, 2018 24.67 26.05 24.67 25.86 462,006 +1.34(+5.48%)
Mar 27, 2018 24.65 24.85 24.14 24.51 400,942 -0.05(-0.19%)
Mar 26, 2018 24.37 24.60 24.09 24.56 352,308 +0.51(+2.14%)
Mar 23, 2018 24.63 24.63 24.03 24.04 260,020 -0.52(-2.13%)
Mar 22, 2018 24.84 25.04 24.56 24.57 210,763 -0.41(-1.65%)
Mar 21, 2018 25.12 25.14 24.86 24.98 268,321 -0.15(-0.58%)
Mar 20, 2018 25.08 25.25 24.81 25.13 268,905 +0.06(+0.26%)
Mar 19, 2018 25.01 25.11 24.73 25.06 181,112 +0.00(+0.00%)
Mar 16, 2018 24.92 25.09 24.74 25.06 605,090 +0.20(+0.81%)
Mar 15, 2018 24.90 24.90 24.60 24.86 358,277 +0.03(+0.11%)
Mar 14, 2018 24.96 25.01 24.54 24.83 344,311 +0.00(+0.00%)
Mar 13, 2018 24.96 25.09 24.81 24.83 340,989 +0.01(+0.04%)
Mar 12, 2018 25.05 25.06 24.80 24.83 282,729 -0.26(-1.03%)
Mar 09, 2018 24.60 25.09 24.51 25.08 211,228 +0.55(+2.25%)
Mar 08, 2018 24.77 24.77 24.47 24.53 194,115 -0.23(-0.93%)
Mar 07, 2018 24.81 24.76 349,843 +0.59(+2.43%)
Mar 06, 2018 23.93 24.24 23.74 24.17 247,885 +0.31(+1.31%)
Mar 05, 2018 23.71 23.97 23.71 23.86 159,608 +0.06(+0.23%)
Mar 02, 2018 23.59 23.82 23.27 23.81 284,695 +0.13(+0.54%)
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.