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 31, 2018 23.77 23.91 23.34 23.66 425,087 -0.13(-0.53%)
Dec 28, 2018 23.73 24.09 23.58 23.79 724,325 +0.18(+0.78%)
Dec 27, 2018 23.61 23.61 22.89 23.61 643,972 -0.25(-1.04%)
Dec 26, 2018 23.15 23.89 23.03 23.85 425,441 +0.80(+3.48%)
Dec 24, 2018 23.70 23.96 23.05 23.05 162,124 -0.90(-3.75%)
Dec 21, 2018 24.45 24.83 23.85 23.95 1,572,500 -0.59(-2.42%)
Dec 20, 2018 25.10 25.10 24.43 24.54 425,302 -0.61(-2.43%)
Dec 19, 2018 26.00 26.03 24.97 25.15 310,756 -0.79(-3.06%)
Dec 18, 2018 25.41 26.47 25.41 25.95 429,282 +0.59(+2.34%)
Dec 17, 2018 26.74 26.74 25.19 25.35 619,106 -1.49(-5.56%)
Dec 14, 2018 26.90 27.25 26.68 26.85 143,715 -0.20(-0.74%)
Dec 13, 2018 26.93 27.34 26.91 27.05 217,061 +0.10(+0.36%)
Dec 12, 2018 27.07 27.47 26.87 26.95 280,789 +0.09(+0.32%)
Dec 11, 2018 27.29 27.42 26.79 26.87 258,747 -0.23(-0.85%)
Dec 10, 2018 27.41 27.49 26.72 27.09 262,317 -0.21(-0.77%)
Dec 07, 2018 28.00 28.19 27.26 27.30 372,990 -0.68(-2.43%)
Dec 06, 2018 27.39 28.00 26.90 27.98 409,959 +0.41(+1.49%)
Dec 04, 2018 28.40 28.40 27.41 27.57 364,413 -0.80(-2.83%)
Dec 03, 2018 28.43 28.58 27.79 28.38 183,641 +0.11(+0.37%)
Nov 30, 2018 28.06 28.29 27.78 28.27 408,343 +0.18(+0.65%)
Nov 29, 2018 28.13 28.31 27.85 28.09 136,990 -0.13(-0.47%)
Nov 28, 2018 27.83 28.23 27.43 28.22 358,434 +0.48(+1.72%)
Nov 27, 2018 27.82 27.96 27.61 27.74 187,297 -0.07(-0.24%)
Nov 26, 2018 27.84 28.07 27.71 27.81 248,240 +0.20(+0.73%)
Nov 23, 2018 27.74 27.96 27.53 27.61 76,250 -0.21(-0.76%)
Nov 21, 2018 27.82 27.82 27.82 0 +0.05(+0.17%)
Nov 20, 2018 27.65 28.14 27.64 27.77 293,702 +0.04(+0.14%)
Nov 19, 2018 28.25 28.46 27.73 27.74 583,230 -0.53(-1.86%)
Nov 16, 2018 28.10 28.40 27.97 28.26 326,444 +0.08(+0.27%)
Nov 15, 2018 27.78 28.35 27.55 28.18 514,427 +0.21(+0.75%)
Nov 14, 2018 28.29 28.44 27.62 27.97 533,731 -0.22(-0.78%)
Nov 13, 2018 28.30 28.60 28.10 28.19 226,760 +0.04(+0.14%)
Nov 12, 2018 28.39 28.63 28.16 28.16 130,971 -0.22(-0.77%)
Nov 09, 2018 28.69 28.73 28.14 28.38 230,634 -0.32(-1.10%)
Nov 08, 2018 28.49 28.69 28.22 28.69 122,592 +0.13(+0.47%)
Nov 07, 2018 28.09 28.56 27.85 28.56 261,313 +0.45(+1.60%)
Nov 06, 2018 28.29 28.42 27.70 28.11 317,935 -0.06(-0.20%)
Nov 05, 2018 27.30 28.28 27.06 28.17 648,653 +1.06(+3.92%)
Nov 02, 2018 27.32 27.89 26.96 27.10 499,656 -0.24(-0.87%)
Nov 01, 2018 27.75 28.33 26.71 27.34 702,093 -0.76(-2.69%)
Oct 31, 2018 28.32 28.44 28.04 28.10 460,406 -0.03(-0.10%)
Oct 30, 2018 27.65 28.30 27.56 28.13 262,679 +0.59(+2.15%)
Oct 29, 2018 27.46 27.86 27.30 27.53 226,053 +0.35(+1.30%)
Oct 26, 2018 27.37 27.47 26.63 27.18 345,063 -0.32(-1.15%)
Oct 25, 2018 26.99 27.68 26.87 27.50 230,181 +0.53(+1.95%)
Oct 24, 2018 27.66 27.69 26.93 26.97 343,526 -0.60(-2.18%)
Oct 23, 2018 27.62 27.71 27.14 27.57 518,178 -0.30(-1.06%)
Oct 22, 2018 28.43 28.56 27.86 27.87 289,408 -0.43(-1.52%)
Oct 19, 2018 27.97 28.40 27.97 28.30 212,748 +0.24(+0.85%)
Oct 18, 2018 28.33 28.57 28.00 28.06 174,867 -0.31(-1.08%)
Oct 17, 2018 28.49 28.65 28.09 28.37 348,116 -0.21(-0.74%)
Oct 16, 2018 28.02 28.63 27.85 28.58 197,450 +0.60(+2.15%)
Oct 15, 2018 28.09 28.32 27.96 27.97 146,313 -0.14(-0.51%)
Oct 12, 2018 28.61 28.72 27.90 28.12 282,932 -0.22(-0.78%)
Oct 11, 2018 29.44 29.45 28.33 28.34 287,545 -1.18(-3.98%)
Oct 10, 2018 30.21 30.45 29.48 29.51 222,449 -0.78(-2.59%)
Oct 09, 2018 30.53 30.64 30.06 30.30 320,330 -0.26(-0.85%)
Oct 08, 2018 30.14 30.65 30.07 30.56 172,876 +0.50(+1.65%)
Oct 05, 2018 30.12 30.18 29.96 30.06 274,879 -0.03(-0.10%)
Oct 04, 2018 30.62 30.62 30.03 30.09 348,963 -0.65(-2.12%)
Oct 03, 2018 30.49 30.81 30.32 30.74 273,688 +0.37(+1.23%)
Oct 02, 2018 30.69 30.78 30.35 30.36 185,039 -0.37(-1.21%)
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.