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 (%)
Dec 30, 2011 11.28 11.30 11.13 11.13 131,299 -0.11(-0.96%)
Dec 29, 2011 11.18 11.49 11.18 11.24 182,491 +0.08(+0.71%)
Dec 28, 2011 11.35 11.35 11.14 11.16 104,609 -0.37(-3.25%)
Dec 27, 2011 11.49 11.53 11.15 11.53 68,074 +0.04(+0.38%)
Dec 23, 2011 11.51 11.51 11.30 11.49 44,569 +0.05(+0.44%)
Dec 21, 2011 11.38 11.48 11.24 11.44 120,499 +0.02(+0.19%)
Dec 20, 2011 11.25 11.42 11.25 11.42 282,457 +0.37(+3.39%)
Dec 19, 2011 11.07 11.53 11.02 11.04 132,706 +0.01(+0.07%)
Dec 16, 2011 10.96 11.25 10.88 11.04 374,452 +0.18(+1.66%)
Dec 15, 2011 10.99 10.99 10.77 10.86 163,868 +0.00(+0.00%)
Dec 14, 2011 10.82 10.96 10.78 10.86 290,729 -0.04(-0.40%)
Dec 13, 2011 11.14 11.18 10.89 10.90 191,848 -0.14(-1.24%)
Dec 12, 2011 11.14 11.23 10.96 11.04 137,503 -0.25(-2.23%)
Dec 09, 2011 11.22 11.37 11.06 11.29 181,407 +0.14(+1.23%)
Dec 08, 2011 11.40 11.43 11.12 11.15 134,105 -0.30(-2.58%)
Dec 07, 2011 11.32 11.55 11.30 11.45 211,628 +0.06(+0.51%)
Dec 06, 2011 11.40 11.52 11.25 11.39 174,407 +0.04(+0.32%)
Dec 05, 2011 11.37 11.45 11.27 11.35 145,586 +0.14(+1.28%)
Dec 02, 2011 11.22 11.45 11.16 11.21 140,273 +0.09(+0.78%)
Dec 01, 2011 11.37 11.37 11.07 11.12 292,693 -0.32(-2.83%)
Nov 30, 2011 11.36 11.76 11.30 11.45 734,654 +0.37(+3.38%)
Nov 29, 2011 10.86 11.22 10.64 11.07 265,018 +0.22(+1.99%)
Nov 28, 2011 10.58 10.88 10.23 10.86 146,997 +0.76(+7.56%)
Nov 25, 2011 10.03 10.28 10.03 10.09 82,644 +0.02(+0.21%)
Nov 23, 2011 10.37 10.39 9.877 10.07 129,219 -0.37(-3.58%)
Nov 22, 2011 10.42 10.58 10.26 10.45 116,025 +0.01(+0.07%)
Nov 21, 2011 10.62 10.65 10.32 10.44 135,643 -0.37(-3.40%)
Nov 18, 2011 10.60 10.82 10.60 10.81 89,381 +0.22(+2.04%)
Nov 17, 2011 10.65 10.84 10.51 10.59 137,328 -0.06(-0.61%)
Nov 16, 2011 10.71 10.92 10.58 10.65 92,598 -0.12(-1.14%)
Nov 15, 2011 10.35 10.91 10.32 10.78 98,696 +0.38(+3.67%)
Nov 14, 2011 10.50 10.65 10.24 10.40 152,827 -0.16(-1.50%)
Nov 11, 2011 10.56 10.73 10.47 10.55 141,232 +0.13(+1.24%)
Nov 10, 2011 10.58 10.59 10.30 10.42 443,819 +0.02(+0.21%)
Nov 09, 2011 10.95 11.05 10.38 10.40 196,211 -0.80(-7.13%)
Nov 08, 2011 11.12 11.48 10.86 11.20 214,767 +0.32(+2.91%)
Nov 07, 2011 10.65 10.96 10.49 10.89 68,938 +0.22(+2.02%)
Nov 04, 2011 10.68 10.89 10.60 10.67 205,052 -0.09(-0.87%)
Nov 03, 2011 10.50 10.83 10.24 10.76 166,703 +0.35(+3.32%)
Nov 02, 2011 10.52 10.68 10.06 10.42 193,226 +0.25(+2.48%)
Nov 01, 2011 10.08 10.53 10.08 10.17 268,053 -0.59(-5.49%)
Oct 31, 2011 10.37 10.94 10.27 10.76 136,333 +0.40(+3.89%)
Oct 28, 2011 10.27 10.57 10.27 10.35 168,329 +0.02(+0.21%)
Oct 27, 2011 10.01 10.40 9.776 10.33 329,610 +0.63(+6.53%)
Oct 26, 2011 9.676 9.769 9.395 9.697 217,584 +0.16(+1.66%)
Oct 25, 2011 9.776 9.856 9.524 9.539 136,853 -0.36(-3.64%)
Oct 24, 2011 9.510 9.906 9.431 9.899 123,858 +0.40(+4.17%)
Oct 21, 2011 9.021 9.510 8.985 9.503 157,138 +0.63(+7.14%)
Oct 20, 2011 8.869 8.941 8.589 8.869 127,441 +0.02(+0.24%)
Oct 19, 2011 9.359 9.359 8.819 8.848 202,903 -0.56(-5.97%)
Oct 18, 2011 9.121 9.517 8.956 9.409 162,514 +0.34(+3.73%)
Oct 17, 2011 9.481 9.532 8.992 9.071 250,608 -0.56(-5.83%)
Oct 14, 2011 9.395 9.719 9.222 9.632 229,897 +0.31(+3.32%)
Oct 13, 2011 9.165 9.359 9.035 9.323 139,229 +0.05(+0.54%)
Oct 12, 2011 8.999 9.424 8.833 9.273 182,508 +0.34(+3.79%)
Oct 11, 2011 8.949 8.985 8.754 8.934 175,282 -0.09(-0.96%)
Oct 10, 2011 8.632 9.021 8.531 9.021 195,007 +0.58(+6.91%)
Oct 07, 2011 8.639 8.718 8.301 8.437 200,378 -0.20(-2.33%)
Oct 06, 2011 8.496 8.639 8.401 8.639 184,090 +0.25(+3.00%)
Oct 05, 2011 8.689 8.689 8.149 8.387 152,496 -0.30(-3.40%)
Oct 04, 2011 7.696 8.711 7.696 8.682 329,567 +0.55(+6.73%)
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.