Skip to main content
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 (%)
Jan 30, 2015 29.22 29.47 28.08 28.11 320,496 -1.38(-4.67%)
Jan 29, 2015 29.02 29.51 28.87 29.49 218,069 +0.46(+1.58%)
Jan 28, 2015 29.63 29.76 28.91 29.03 248,918 -0.47(-1.61%)
Jan 27, 2015 29.48 29.90 29.41 29.51 332,153 -0.18(-0.62%)
Jan 26, 2015 29.69 29.80 29.36 29.69 463,821 -0.05(-0.15%)
Jan 23, 2015 29.88 29.90 29.47 29.74 252,290 -0.05(-0.15%)
Jan 22, 2015 29.17 29.81 28.90 29.78 605,805 +0.82(+2.83%)
Jan 21, 2015 28.89 29.02 28.77 28.96 271,664 +0.06(+0.21%)
Jan 20, 2015 29.12 29.23 28.71 28.90 299,289 -0.10(-0.34%)
Jan 16, 2015 28.51 29.12 28.50 29.00 575,321 +0.31(+1.09%)
Jan 15, 2015 28.68 28.79 28.45 28.69 420,953 -0.02(-0.08%)
Jan 14, 2015 28.19 28.80 28.16 28.71 328,524 +0.11(+0.37%)
Jan 13, 2015 28.60 28.78 28.34 28.60 426,447 +0.24(+0.84%)
Jan 12, 2015 28.31 28.37 28.13 28.37 312,207 +0.11(+0.41%)
Jan 09, 2015 28.44 28.56 28.23 28.25 413,282 -0.17(-0.59%)
Jan 08, 2015 28.17 28.54 27.92 28.42 1,384,444 +0.50(+1.78%)
Jan 07, 2015 28.08 28.22 27.73 27.92 635,383 -0.03(-0.11%)
Jan 06, 2015 28.63 28.70 27.92 27.95 399,854 -0.53(-1.85%)
Jan 05, 2015 28.66 28.76 28.36 28.48 362,724 -0.34(-1.17%)
Jan 02, 2015 28.74 28.92 28.47 28.82 311,520 +0.33(+1.16%)
Dec 31, 2014 29.01 28.49 28.49 28.49 237,458 -0.51(-1.77%)
Dec 30, 2014 28.81 29.15 28.71 29.00 234,116 +0.01(+0.03%)
Dec 29, 2014 28.61 29.05 28.58 28.99 256,057 +0.28(+0.99%)
Dec 26, 2014 28.35 28.73 28.22 28.71 160,726 +0.47(+1.67%)
Dec 24, 2014 28.29 28.24 28.24 28.24 161,020 -0.08(-0.27%)
Dec 23, 2014 28.61 28.73 27.97 28.32 661,819 -0.25(-0.88%)
Dec 22, 2014 28.06 28.57 27.97 28.57 323,427 +0.52(+1.84%)
Dec 19, 2014 27.66 28.07 27.54 28.05 1,449,435 +0.29(+1.04%)
Dec 18, 2014 28.10 28.27 27.46 27.76 341,125 -0.02(-0.08%)
Dec 17, 2014 26.90 27.81 26.87 27.78 359,324 +0.91(+3.39%)
Dec 16, 2014 26.64 27.23 26.47 26.87 419,528 +0.18(+0.68%)
Dec 15, 2014 26.77 26.90 26.38 26.69 311,621 -0.02(-0.06%)
Dec 12, 2014 26.60 26.95 26.60 26.71 490,215 -0.14(-0.54%)
Dec 11, 2014 26.62 26.89 26.58 26.85 335,420 +0.36(+1.38%)
Dec 10, 2014 26.58 26.71 26.36 26.48 373,207 -0.14(-0.51%)
Dec 09, 2014 25.91 26.64 25.91 26.62 262,155 +0.36(+1.36%)
Dec 08, 2014 26.31 26.67 26.13 26.26 310,124 -0.06(-0.23%)
Dec 05, 2014 25.96 26.47 25.96 26.33 360,480 +0.27(+1.05%)
Dec 04, 2014 25.88 26.13 25.71 26.05 228,822 +0.12(+0.47%)
Dec 03, 2014 26.02 26.10 25.82 25.93 247,088 -0.02(-0.09%)
Dec 02, 2014 25.51 25.97 25.39 25.95 183,640 +0.45(+1.76%)
Dec 01, 2014 25.73 25.82 25.47 25.51 210,526 -0.21(-0.83%)
Nov 28, 2014 25.79 26.13 25.68 25.72 179,539 +0.01(+0.03%)
Nov 26, 2014 25.44 25.71 25.71 25.71 370,490 +0.35(+1.38%)
Nov 25, 2014 25.73 25.85 25.34 25.36 486,560 -0.30(-1.15%)
Nov 24, 2014 25.53 25.70 25.44 25.66 198,565 +0.13(+0.51%)
Nov 21, 2014 25.70 25.71 25.31 25.53 463,790 +0.20(+0.78%)
Nov 20, 2014 25.10 25.36 24.88 25.33 294,419 +0.19(+0.76%)
Nov 19, 2014 25.62 25.62 25.11 25.14 259,235 -0.45(-1.75%)
Nov 18, 2014 25.44 25.65 25.44 25.59 251,316 +0.14(+0.57%)
Nov 17, 2014 25.71 25.78 25.36 25.44 243,893 -0.27(-1.06%)
Nov 14, 2014 25.70 25.82 25.58 25.72 216,609 -0.04(-0.15%)
Nov 13, 2014 25.66 25.81 25.52 25.76 186,768 +0.18(+0.71%)
Nov 12, 2014 25.52 25.71 25.44 25.57 247,424 +0.00(+0.00%)
Nov 11, 2014 25.57 25.62 25.41 25.57 223,597 -0.02(-0.06%)
Nov 10, 2014 25.19 25.60 25.19 25.59 256,797 +0.36(+1.41%)
Nov 07, 2014 25.19 25.35 25.03 25.23 186,580 +0.00(+0.00%)
Nov 06, 2014 25.51 25.60 25.10 25.23 279,932 -0.23(-0.89%)
Nov 05, 2014 25.63 25.66 25.33 25.46 261,294 -0.09(-0.36%)
Nov 04, 2014 25.44 25.56 24.94 25.55 263,833 +0.11(+0.42%)
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.