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 (%)
Oct 31, 2012 13.59 13.66 13.35 13.57 254,369 -0.06(-0.42%)
Oct 26, 2012 13.84 13.63 13.63 13.63 91,538 -0.27(-1.92%)
Oct 25, 2012 13.89 13.98 13.64 13.89 79,659 +0.07(+0.52%)
Oct 24, 2012 13.95 13.95 13.74 13.82 64,865 -0.06(-0.41%)
Oct 23, 2012 13.84 14.05 13.77 13.88 168,370 -0.01(-0.05%)
Oct 19, 2012 14.01 14.11 13.73 13.89 189,980 -0.17(-1.18%)
Oct 18, 2012 13.97 14.15 13.93 14.05 163,905 +0.00(+0.00%)
Oct 17, 2012 14.15 14.20 13.96 14.05 220,910 -0.06(-0.41%)
Oct 16, 2012 14.09 14.20 14.02 14.11 218,519 +0.05(+0.36%)
Oct 15, 2012 14.10 14.14 13.97 14.06 197,007 -0.01(-0.10%)
Oct 12, 2012 14.41 14.41 14.06 14.07 239,060 -0.33(-2.30%)
Oct 11, 2012 14.58 14.58 14.39 14.41 126,246 -0.08(-0.55%)
Oct 10, 2012 14.65 14.70 14.42 14.48 459,190 +0.01(+0.05%)
Oct 09, 2012 14.43 14.56 14.35 14.48 185,340 +0.03(+0.20%)
Oct 08, 2012 14.41 14.54 14.32 14.45 96,472 -0.05(-0.35%)
Oct 05, 2012 14.60 14.73 14.41 14.50 145,894 -0.09(-0.59%)
Oct 04, 2012 14.51 14.73 14.30 14.59 221,197 +0.09(+0.60%)
Oct 03, 2012 14.58 14.74 14.25 14.50 191,911 -0.10(-0.69%)
Oct 02, 2012 14.51 14.60 14.35 14.60 381,032 +0.10(+0.70%)
Oct 01, 2012 14.33 14.62 14.22 14.50 362,740 +0.19(+1.36%)
Sep 28, 2012 14.21 14.38 13.92 14.30 1,264,999 +0.03(+0.20%)
Sep 27, 2012 14.25 14.54 14.18 14.28 428,631 +0.07(+0.51%)
Sep 26, 2012 14.15 14.33 14.10 14.20 345,348 -0.08(-0.55%)
Sep 25, 2012 14.39 14.54 14.26 14.28 332,573 -0.04(-0.30%)
Sep 24, 2012 14.59 14.80 14.28 14.33 271,904 -0.27(-1.83%)
Sep 21, 2012 14.82 14.92 14.59 14.59 385,418 -0.13(-0.88%)
Sep 20, 2012 14.69 14.74 14.54 14.72 503,876 -0.01(-0.10%)
Sep 19, 2012 14.97 14.98 14.69 14.74 454,157 -0.17(-1.16%)
Sep 18, 2012 15.13 15.13 14.71 14.91 265,004 -0.18(-1.19%)
Sep 17, 2012 14.37 15.20 14.34 15.09 803,152 +0.63(+4.38%)
Sep 14, 2012 14.02 14.77 13.90 14.46 1,173,465 +0.44(+3.13%)
Sep 13, 2012 13.52 14.05 13.40 14.02 2,862,624 +0.35(+2.53%)
Sep 12, 2012 13.68 13.78 13.66 13.67 151,163 -0.01(-0.11%)
Sep 11, 2012 13.65 13.86 13.61 13.69 145,480 +0.05(+0.37%)
Sep 10, 2012 13.83 13.89 13.63 13.64 155,176 -0.22(-1.61%)
Sep 07, 2012 13.86 13.87 13.55 13.86 69,346 +0.02(+0.16%)
Sep 06, 2012 13.86 13.91 13.65 13.84 174,253 +0.03(+0.21%)
Sep 05, 2012 13.71 13.86 13.56 13.81 137,839 +0.18(+1.32%)
Sep 04, 2012 13.40 13.66 13.29 13.63 145,565 +0.22(+1.61%)
Aug 31, 2012 13.51 13.51 13.27 13.41 94,740 +0.00(+0.00%)
Aug 30, 2012 13.38 13.55 13.35 13.41 55,841 -0.02(-0.16%)
Aug 29, 2012 13.40 13.56 13.31 13.43 70,997 +0.14(+1.08%)
Aug 27, 2012 13.16 13.46 13.11 13.29 180,616 +0.17(+1.26%)
Aug 24, 2012 12.83 13.23 12.82 13.12 149,185 +0.33(+2.59%)
Aug 23, 2012 13.00 13.00 12.73 12.79 49,194 -0.20(-1.55%)
Aug 22, 2012 13.02 13.05 12.68 12.99 163,656 -0.05(-0.39%)
Aug 21, 2012 12.78 13.17 12.78 13.04 291,404 +0.36(+2.84%)
Aug 20, 2012 12.59 12.74 12.52 12.68 58,213 +0.06(+0.46%)
Aug 17, 2012 12.45 12.68 12.36 12.63 66,866 +0.16(+1.27%)
Aug 16, 2012 12.24 12.48 12.20 12.47 116,892 +0.24(+1.94%)
Aug 15, 2012 12.29 12.32 12.20 12.23 54,950 -0.07(-0.59%)
Aug 14, 2012 12.56 12.57 12.22 12.30 103,945 -0.16(-1.27%)
Aug 13, 2012 12.50 12.50 12.14 12.46 59,923 -0.04(-0.29%)
Aug 10, 2012 12.21 12.74 12.21 12.50 186,170 +0.28(+2.30%)
Aug 09, 2012 12.24 12.33 12.12 12.22 133,787 -0.01(-0.12%)
Aug 08, 2012 12.27 12.51 12.20 12.23 130,176 -0.06(-0.53%)
Aug 07, 2012 12.46 12.66 12.28 12.30 173,506 -0.13(-1.04%)
Aug 06, 2012 12.31 12.48 12.25 12.43 85,772 +0.14(+1.17%)
Aug 03, 2012 12.03 12.40 12.03 12.28 111,904 +0.37(+3.14%)
Aug 02, 2012 12.08 12.09 11.86 11.91 152,387 -0.19(-1.55%)
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.